PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.070	1.090	1.050	1.060	1.002	256,800
2022-06-01	1.010	1.070	1.010	1.060	1.002	717,500
2022-05-31	0.960	1.010	0.960	0.990	0.935	838,300
2022-05-30	0.905	0.965	0.905	0.950	0.898	355,600
2022-05-27	0.870	0.905	0.870	0.905	0.855	81,800
2022-05-26	0.865	0.900	0.860	0.885	0.836	203,000
2022-05-25	0.860	0.895	0.860	0.865	0.817	79,500
2022-05-24	0.920	0.920	0.850	0.865	0.817	229,000
2022-05-23	0.950	0.955	0.920	0.920	0.869	179,300
2022-05-20	0.930	0.955	0.930	0.945	0.893	341,200
2022-05-19	0.900	0.925	0.890	0.925	0.874	287,600
2022-05-18	0.890	0.905	0.890	0.895	0.846	22,500
2022-05-17	0.905	0.905	0.885	0.890	0.841	478,000
2022-05-13	0.890	0.915	0.890	0.905	0.855	607,300
2022-05-12	0.895	0.895	0.885	0.885	0.836	181,600
2022-05-11	0.885	0.900	0.880	0.885	0.836	277,700
2022-05-10	0.895	0.895	0.870	0.880	0.831	286,700
2022-05-09	0.865	0.895	0.865	0.890	0.841	208,700
2022-05-06	0.870	0.870	0.845	0.860	0.813	153,100
2022-05-05	0.850	0.860	0.840	0.845	0.798	121,900
2022-04-29	0.840	0.845	0.840	0.840	0.794	35,100
2022-04-28	0.845	0.860	0.840	0.845	0.798	229,800
2022-04-27	0.810	0.860	0.810	0.840	0.794	293,000
2022-04-26	0.800	0.840	0.800	0.805	0.761	19,600
2022-04-25	0.785	0.800	0.775	0.800	0.756	33,800
2022-04-21	0.780	0.795	0.780	0.785	0.742	18,300
2022-04-20	0.780	0.780	0.780	0.780	0.737	17,300
2022-04-18	0.780	0.780	0.780	0.780	0.737	1,000
2022-04-15	0.780	0.780	0.780	0.780	0.737	1,000
2022-04-14	0.785	0.810	0.780	0.780	0.737	40,400
2022-04-13	0.780	0.800	0.780	0.800	0.756	14,300
2022-04-12	0.835	0.835	0.790	0.790	0.746	45,200
2022-04-11	0.790	0.860	0.790	0.790	0.746	186,000
2022-04-08	0.790	0.795	0.785	0.790	0.746	44,900
2022-04-07	0.775	0.795	0.775	0.795	0.751	1,100
2022-04-06	0.780	0.795	0.775	0.795	0.751	10,900
2022-04-05	0.790	0.795	0.775	0.780	0.737	62,400
2022-04-04	0.790	0.790	0.790	0.790	0.746	2,600
2022-04-01	0.795	0.795	0.795	0.795	0.751	12,000
2022-03-31	0.770	0.770	0.770	0.770	0.728	5,000
2022-03-30	0.770	0.770	0.770	0.770	0.728	100
2022-03-29	0.775	0.775	0.775	0.775	0.732	3,500
2022-03-28	0.775	0.775	0.775	0.775	0.732	2,100
2022-03-25	0.775	0.775	0.775	0.775	0.732	2,400
2022-03-24	0.785	0.785	0.780	0.780	0.737	3,700
2022-03-23	0.785	0.785	0.775	0.785	0.742	27,000
2022-03-22	0.795	0.795	0.790	0.790	0.746	50,100
2022-03-21	0.790	0.790	0.790	0.790	0.746	10,000
2022-03-18	0.790	0.790	0.780	0.785	0.742	46,300
2022-03-17	0.790	0.795	0.790	0.795	0.751	90,000
2022-03-16	0.785	0.790	0.785	0.790	0.746	69,400
2022-03-15	0.800	0.800	0.790	0.795	0.751	73,400
2022-03-14	0.785	0.795	0.785	0.795	0.751	55,400
2022-03-11	0.780	0.780	0.775	0.775	0.732	32,800
2022-03-10	0.790	0.790	0.785	0.790	0.746	165,200
2022-03-09	0.800	0.800	0.780	0.780	0.737	60,000
2022-03-08	0.790	0.800	0.780	0.800	0.756	121,600
2022-03-07	0.810	0.810	0.795	0.800	0.756	266,500
2022-03-04	0.815	0.820	0.810	0.815	0.770	94,400
2022-03-03	0.820	0.830	0.815	0.815	0.770	70,300

← NewerPage 18 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.