Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 8117.KLSE stock page

PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.680	0.680	0.680	0.680	0.643	9,900
2021-11-19	0.655	0.655	0.655	0.655	0.619	24,700
2021-11-18	0.660	0.660	0.655	0.655	0.619	16,000
2021-11-17	0.685	0.685	0.655	0.655	0.619	4,000
2021-11-16	0.685	0.695	0.685	0.695	0.657	20,000
2021-11-12	0.675	0.695	0.675	0.695	0.657	14,000
2021-11-11	0.680	0.680	0.650	0.675	0.638	113,000
2021-11-10	0.690	0.695	0.670	0.670	0.633	48,900
2021-11-09	0.700	0.720	0.700	0.720	0.680	29,500
2021-11-05	0.755	0.755	0.695	0.720	0.680	203,000
2021-11-03	0.735	0.755	0.735	0.755	0.713	19,100
2021-11-02	0.740	0.740	0.735	0.735	0.694	33,000
2021-11-01	0.750	0.750	0.750	0.750	0.709	16,000
2021-10-29	0.770	0.780	0.740	0.780	0.737	60,100
2021-10-28	0.765	0.795	0.750	0.780	0.737	49,100
2021-10-27	0.790	0.795	0.780	0.780	0.737	46,400
2021-10-26	0.800	0.800	0.800	0.800	0.756	300
2021-10-25	0.800	0.800	0.760	0.800	0.756	43,000
2021-10-22	0.755	0.800	0.755	0.800	0.756	30,600

← NewerPage 20 of 20 · 1,159 trading days

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.