PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.730	1.800	1.730	1.800	1.766	5,800
2026-07-23	1.740	1.740	1.740	1.740	1.707	6,000
2026-07-22	1.780	1.780	1.780	1.780	1.746	21,200
2026-07-21	1.780	1.780	1.780	1.780	1.746	42,000
2026-07-20	1.780	1.800	1.780	1.800	1.766	5,300
2026-07-17	1.760	1.800	1.750	1.780	1.746	15,900
2026-07-16	1.780	1.800	1.750	1.750	1.717	137,100
2026-07-15	1.790	1.800	1.780	1.800	1.766	31,100
2026-07-14	1.760	1.790	1.730	1.790	1.756	367,900
2026-07-13	1.760	1.760	1.760	1.760	1.727	200
2026-07-10	1.770	1.800	1.750	1.800	1.766	132,400
2026-07-09	1.780	1.800	1.760	1.800	1.766	277,800
2026-07-08	1.730	1.780	1.730	1.780	1.746	79,400
2026-07-07	1.750	1.780	1.750	1.780	1.746	105,100
2026-07-06	1.760	1.760	1.750	1.750	1.717	198,100
2026-07-03	1.720	1.800	1.710	1.800	1.766	182,900
2026-07-02	1.710	1.730	1.710	1.730	1.697	70,700
2026-07-01	1.700	1.740	1.690	1.730	1.697	187,500
2026-06-30	1.550	1.710	1.550	1.700	1.668	185,200
2026-06-29	1.550	1.600	1.540	1.540	1.511	62,600
2026-06-26	1.530	1.530	1.400	1.530	1.501	368,800
2026-06-25	1.500	1.500	1.500	1.500	1.472	9,900
2026-06-24	1.470	1.500	1.470	1.500	1.472	74,800
2026-06-23	1.490	1.530	1.410	1.490	1.462	431,400
2026-06-22	1.490	1.490	1.490	1.490	1.462	12,000
2026-06-19	1.520	1.520	1.480	1.480	1.452	106,700
2026-06-18	1.500	1.540	1.480	1.510	1.481	383,700
2026-06-15	1.530	1.540	1.500	1.510	1.481	77,900
2026-06-12	1.580	1.580	1.500	1.530	1.501	225,400
2026-06-11	1.550	1.580	1.500	1.580	1.550	3,000
2026-06-10	1.570	1.580	1.500	1.580	1.550	48,100
2026-06-09	1.540	1.570	1.500	1.570	1.540	40,400
2026-06-05	1.490	1.520	1.480	1.520	1.491	151,400
2026-06-04	1.490	1.490	1.480	1.490	1.462	56,300
2026-06-03	1.490	1.500	1.480	1.500	1.472	52,900
2026-05-29	1.520	1.520	1.470	1.480	1.452	296,000
2026-05-26	1.520	1.530	1.520	1.520	1.491	37,800
2026-05-25	1.520	1.520	1.520	1.520	1.491	3,100
2026-05-22	1.530	1.580	1.520	1.580	1.550	36,500
2026-05-21	1.540	1.540	1.520	1.530	1.501	61,400
2026-05-20	1.540	1.560	1.530	1.530	1.501	73,000
2026-05-19	1.540	1.660	1.540	1.660	1.628	42,800
2026-05-18	1.580	1.580	1.560	1.560	1.530	126,000
2026-05-15	1.580	1.590	1.580	1.580	1.550	44,700
2026-05-14	1.590	1.590	1.570	1.570	1.540	42,700
2026-05-13	1.600	1.600	1.590	1.590	1.560	139,000
2026-05-12	1.590	1.590	1.590	1.590	1.560	2,000
2026-05-11	1.590	1.590	1.580	1.580	1.550	69,000
2026-05-08	1.600	1.600	1.570	1.580	1.550	190,500
2026-05-07	1.610	1.620	1.600	1.600	1.570	36,800
2026-05-06	1.610	1.620	1.610	1.610	1.579	30,000
2026-05-05	1.630	1.630	1.600	1.610	1.579	41,100
2026-05-04	1.610	1.720	1.600	1.700	1.668	31,200
2026-04-30	1.640	1.640	1.600	1.600	1.570	60,200
2026-04-29	1.630	1.720	1.630	1.640	1.609	71,300
2026-04-28	1.640	1.680	1.630	1.650	1.619	58,500
2026-04-27	1.640	1.700	1.600	1.700	1.668	157,000
2026-04-24	1.690	1.690	1.630	1.630	1.599	80,000
2026-04-23	1.700	1.700	1.680	1.680	1.648	38,600
2026-04-22	1.720	1.720	1.700	1.700	1.668	55,000

← NewerPage 2 of 4 · 225 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.