PGF Capital Bhd historical data

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
2021-10-18	0.775	0.775	0.775	0.775	0.732	1,000
2021-10-15	0.780	0.810	0.775	0.785	0.742	69,000
2021-10-14	0.770	0.800	0.770	0.800	0.756	2,600

← NewerPage 20 of 20 · 1,162 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.