PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.140	1.140	1.070	1.070	1.011	498,300
2022-08-26	1.190	1.190	1.150	1.150	1.087	155,600
2022-08-25	1.160	1.230	1.160	1.170	1.105	1,701,900
2022-08-24	1.150	1.160	1.130	1.160	1.096	809,700
2022-08-23	1.160	1.160	1.140	1.150	1.087	448,200
2022-08-22	1.160	1.170	1.140	1.160	1.096	551,700
2022-08-19	1.130	1.170	1.130	1.160	1.096	420,200
2022-08-18	1.130	1.170	1.130	1.130	1.068	400,600
2022-08-17	1.160	1.160	1.090	1.150	1.087	704,000
2022-08-16	1.140	1.170	1.140	1.160	1.096	192,200
2022-08-15	1.170	1.170	1.150	1.160	1.096	334,100
2022-08-12	1.170	1.180	1.140	1.170	1.105	627,600
2022-08-11	1.140	1.170	1.130	1.170	1.105	330,100
2022-08-10	1.180	1.180	1.140	1.140	1.077	368,200
2022-08-09	1.170	1.210	1.160	1.180	1.115	1,112,900
2022-08-08	1.140	1.170	1.140	1.170	1.105	257,300
2022-08-05	1.180	1.180	1.130	1.140	1.077	655,400
2022-08-04	1.160	1.210	1.150	1.170	1.105	893,800
2022-08-03	1.160	1.180	1.140	1.160	1.096	470,400
2022-08-02	1.160	1.170	1.140	1.160	1.096	249,500
2022-08-01	1.150	1.190	1.140	1.160	1.096	1,198,200
2022-07-29	1.090	1.160	1.050	1.150	1.087	1,197,800
2022-07-28	1.070	1.090	1.040	1.080	1.020	382,800
2022-07-27	1.050	1.090	1.050	1.070	1.011	476,800
2022-07-26	1.050	1.070	1.030	1.040	0.983	238,700
2022-07-25	1.090	1.090	1.070	1.070	1.011	393,600
2022-07-22	1.080	1.090	1.070	1.090	1.030	297,100
2022-07-21	1.100	1.100	1.030	1.080	1.020	779,000
2022-07-20	1.080	1.120	1.070	1.100	1.039	1,016,800
2022-07-19	1.060	1.080	1.050	1.080	1.020	355,400
2022-07-18	1.050	1.060	1.040	1.060	1.002	721,000
2022-07-15	1.050	1.070	1.040	1.050	0.992	473,800
2022-07-14	1.030	1.050	1.010	1.050	0.992	802,700
2022-07-13	1.010	1.030	1.000	1.020	0.964	1,315,400
2022-07-12	0.980	1.030	0.970	1.000	0.945	1,191,000
2022-07-08	1.000	1.000	0.945	0.980	0.926	357,700
2022-07-07	0.985	0.990	0.985	0.985	0.931	122,000
2022-07-06	0.995	0.995	0.975	0.985	0.931	745,200
2022-07-05	0.990	1.000	0.980	0.980	0.926	168,500
2022-07-04	0.985	1.000	0.980	0.990	0.935	159,700
2022-07-01	0.975	1.020	0.975	0.985	0.931	613,800
2022-06-30	0.975	0.975	0.960	0.970	0.917	245,100
2022-06-29	0.995	1.010	0.975	0.980	0.926	197,200
2022-06-28	1.000	1.020	1.000	1.010	0.954	468,100
2022-06-27	1.040	1.040	0.995	1.030	0.973	52,600
2022-06-24	1.050	1.050	1.000	1.030	0.973	111,000
2022-06-23	1.010	1.050	1.010	1.020	0.964	394,900
2022-06-22	1.010	1.020	0.990	1.010	0.954	151,800
2022-06-21	1.030	1.030	1.000	1.010	0.954	60,100
2022-06-20	1.040	1.040	0.995	1.020	0.964	270,100
2022-06-17	1.060	1.060	1.010	1.040	0.983	198,600
2022-06-16	1.070	1.090	1.010	1.060	1.002	460,000
2022-06-15	1.020	1.070	0.995	1.050	0.992	456,200
2022-06-14	0.980	1.020	0.975	1.010	0.954	278,500
2022-06-13	0.990	1.000	0.980	0.995	0.940	177,200
2022-06-10	1.040	1.040	0.995	1.000	0.945	206,500
2022-06-09	1.000	1.050	0.995	1.030	0.973	414,400
2022-06-08	1.010	1.010	1.000	1.000	0.945	108,500
2022-06-07	1.010	1.040	1.000	1.010	0.954	358,800
2022-06-03	1.050	1.050	1.010	1.010	0.954	287,100

← NewerPage 17 of 20 · 1,159 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.