PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.800	0.820	0.795	0.820	0.775	101,800
2022-03-01	0.805	0.805	0.805	0.805	0.761	18,900
2022-02-28	0.810	0.830	0.795	0.805	0.761	241,600
2022-02-25	0.780	0.800	0.780	0.800	0.756	80,200
2022-02-24	0.790	0.800	0.770	0.785	0.742	161,600
2022-02-23	0.790	0.800	0.790	0.800	0.756	77,200
2022-02-22	0.770	0.795	0.750	0.770	0.728	257,400
2022-02-21	0.705	0.835	0.705	0.790	0.746	864,100
2022-02-18	0.700	0.705	0.690	0.690	0.652	47,100
2022-02-17	0.695	0.705	0.690	0.700	0.661	36,500
2022-02-16	0.715	0.725	0.700	0.710	0.671	79,400
2022-02-15	0.640	0.725	0.640	0.715	0.676	73,700
2022-02-14	0.635	0.660	0.635	0.635	0.600	50,400
2022-02-11	0.650	0.655	0.635	0.635	0.600	78,800
2022-02-10	0.630	0.635	0.630	0.630	0.595	47,900
2022-02-09	0.640	0.645	0.600	0.625	0.591	20,900
2022-02-08	0.645	0.645	0.595	0.600	0.567	36,500
2022-02-07	0.595	0.640	0.595	0.610	0.576	10,900
2022-02-04	0.660	0.670	0.640	0.670	0.633	83,100
2022-02-03	0.630	0.650	0.630	0.640	0.605	65,800
2022-01-31	0.620	0.660	0.615	0.620	0.586	113,500
2022-01-28	0.630	0.685	0.630	0.680	0.643	8,800
2022-01-27	0.660	0.660	0.625	0.630	0.595	68,700
2022-01-26	0.680	0.680	0.670	0.670	0.633	103,800
2022-01-25	0.705	0.705	0.695	0.695	0.657	34,000
2022-01-24	0.695	0.705	0.690	0.700	0.661	154,700
2022-01-21	0.700	0.700	0.690	0.690	0.652	18,000
2022-01-19	0.700	0.700	0.685	0.685	0.647	10,300
2022-01-14	0.675	0.710	0.675	0.700	0.661	27,200
2022-01-13	0.700	0.700	0.675	0.675	0.638	13,000
2022-01-12	0.700	0.700	0.700	0.700	0.661	15,900
2022-01-11	0.680	0.700	0.680	0.700	0.661	31,900
2022-01-10	0.680	0.700	0.680	0.700	0.661	11,000
2022-01-06	0.660	0.660	0.660	0.660	0.624	1,000
2022-01-05	0.665	0.700	0.665	0.700	0.661	4,000
2022-01-04	0.665	0.665	0.665	0.665	0.628	8,000
2022-01-03	0.710	0.710	0.660	0.660	0.624	6,000
2021-12-31	0.690	0.690	0.690	0.690	0.652	110,100
2021-12-29	0.690	0.690	0.690	0.690	0.652	1,000
2021-12-28	0.685	0.735	0.685	0.700	0.661	6,600
2021-12-27	0.690	0.690	0.690	0.690	0.652	4,000
2021-12-24	0.690	0.690	0.690	0.690	0.652	5,000
2021-12-23	0.715	0.715	0.715	0.715	0.676	10,000
2021-12-21	0.690	0.690	0.690	0.690	0.652	21,000
2021-12-20	0.710	0.740	0.690	0.690	0.652	20,300
2021-12-17	0.680	0.710	0.680	0.700	0.661	12,300
2021-12-16	0.670	0.670	0.670	0.670	0.633	1,000
2021-12-15	0.680	0.680	0.675	0.675	0.638	8,000
2021-12-14	0.680	0.690	0.680	0.680	0.643	16,900
2021-12-13	0.680	0.730	0.680	0.730	0.690	10,900
2021-12-09	0.700	0.750	0.695	0.745	0.704	17,500
2021-12-08	0.700	0.700	0.675	0.675	0.638	3,500
2021-12-06	0.695	0.695	0.675	0.675	0.638	17,800
2021-12-02	0.695	0.695	0.695	0.695	0.657	1,000
2021-12-01	0.665	0.665	0.665	0.665	0.628	3,000
2021-11-30	0.670	0.670	0.665	0.665	0.628	29,800
2021-11-29	0.660	0.670	0.660	0.670	0.633	55,400
2021-11-26	0.690	0.690	0.670	0.670	0.633	17,200
2021-11-25	0.695	0.720	0.695	0.700	0.661	38,100
2021-11-23	0.680	0.695	0.680	0.695	0.657	70,200

← NewerPage 19 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.