PGF Capital Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	1.090	1.100	1.070	1.070	1.019	592,600
2022-11-25	1.110	1.120	1.070	1.100	1.048	953,500
2022-11-24	1.070	1.110	1.070	1.110	1.057	1,000,400
2022-11-23	1.070	1.100	1.070	1.070	1.019	508,400
2022-11-22	1.060	1.100	1.060	1.080	1.029	1,029,800
2022-11-21	1.040	1.090	1.020	1.060	1.010	1,254,000
2022-11-17	1.030	1.090	1.010	1.060	1.010	744,200
2022-11-16	1.190	1.190	1.020	1.040	0.991	2,547,000
2022-11-15	1.320	1.370	1.120	1.200	1.143	4,897,600
2022-11-14	1.270	1.300	1.270	1.290	1.229	736,300
2022-11-11	1.260	1.280	1.260	1.270	1.210	476,200
2022-11-10	1.270	1.280	1.240	1.250	1.191	674,100
2022-11-09	1.270	1.280	1.260	1.270	1.210	513,700
2022-11-08	1.250	1.280	1.250	1.270	1.210	770,500
2022-11-07	1.260	1.280	1.230	1.250	1.191	1,060,500
2022-11-04	1.200	1.270	1.200	1.250	1.191	758,600
2022-11-03	1.220	1.240	1.190	1.200	1.143	704,100
2022-11-02	1.230	1.290	1.210	1.230	1.162	1,416,500
2022-11-01	1.290	1.300	1.220	1.230	1.162	797,700
2022-10-31	1.310	1.330	1.270	1.300	1.228	988,500
2022-10-28	1.270	1.310	1.270	1.310	1.238	815,200
2022-10-27	1.270	1.300	1.270	1.280	1.209	339,600
2022-10-26	1.300	1.340	1.270	1.280	1.209	396,300
2022-10-25	1.310	1.350	1.310	1.320	1.247	1,424,100
2022-10-21	1.310	1.320	1.290	1.310	1.238	268,800
2022-10-20	1.270	1.320	1.260	1.290	1.219	1,322,200
2022-10-19	1.270	1.280	1.260	1.280	1.209	565,500
2022-10-18	1.250	1.290	1.250	1.270	1.200	1,441,100
2022-10-17	1.230	1.260	1.220	1.250	1.181	360,200
2022-10-14	1.250	1.280	1.240	1.240	1.172	1,240,200
2022-10-13	1.230	1.270	1.210	1.240	1.172	933,000
2022-10-12	1.220	1.240	1.180	1.220	1.153	1,405,600
2022-10-11	1.250	1.250	1.200	1.230	1.162	793,100
2022-10-07	1.240	1.290	1.220	1.260	1.191	1,127,100
2022-10-06	1.250	1.260	1.210	1.240	1.172	1,464,800
2022-10-05	1.170	1.260	1.170	1.250	1.181	2,516,800
2022-10-04	1.170	1.180	1.150	1.170	1.105	738,700
2022-10-03	1.100	1.180	1.100	1.160	1.096	967,500
2022-09-30	1.130	1.150	1.090	1.100	1.039	590,400
2022-09-29	1.160	1.170	1.140	1.150	1.087	588,500
2022-09-28	1.150	1.180	1.140	1.150	1.087	677,800
2022-09-27	1.100	1.150	1.090	1.140	1.077	622,400
2022-09-26	1.130	1.130	1.080	1.110	1.049	320,100
2022-09-23	1.140	1.160	1.110	1.130	1.068	392,000
2022-09-22	1.110	1.150	1.100	1.130	1.068	811,700
2022-09-21	1.090	1.120	1.090	1.100	1.039	610,600
2022-09-20	1.080	1.090	1.070	1.090	1.030	199,000
2022-09-19	1.100	1.100	1.060	1.090	1.030	320,400
2022-09-15	1.070	1.090	1.060	1.090	1.030	441,300
2022-09-14	1.060	1.080	1.050	1.060	1.002	396,500
2022-09-13	1.070	1.100	1.050	1.070	1.011	450,800
2022-09-12	1.090	1.100	1.080	1.080	1.020	171,800
2022-09-09	1.090	1.120	1.090	1.100	1.039	360,900
2022-09-08	1.090	1.090	1.080	1.090	1.030	483,300
2022-09-07	1.080	1.090	1.070	1.080	1.020	241,200
2022-09-06	1.080	1.090	1.050	1.090	1.030	342,400
2022-09-05	1.080	1.090	1.050	1.060	1.002	433,900
2022-09-02	1.070	1.100	1.060	1.100	1.039	421,600
2022-09-01	1.040	1.090	1.040	1.070	1.011	433,300
2022-08-30	1.060	1.080	0.995	1.050	0.992	515,400

← NewerPage 16 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0350 MYR
2025-07-31	0.0100 MYR
2024-11-14	0.0200 MYR
2024-07-31	0.0150 MYR
2023-07-31	0.0100 MYR
2022-11-03	0.0100 MYR
2021-02-25	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.