PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.730	1.750	1.720	1.720	1.687	37,000
2026-04-20	1.740	1.760	1.740	1.760	1.727	308,900
2026-04-17	1.760	1.760	1.740	1.750	1.717	14,500
2026-04-16	1.770	1.770	1.770	1.770	1.736	1,000
2026-04-10	1.750	1.760	1.750	1.760	1.727	12,000
2026-04-02	1.720	1.750	1.720	1.750	1.717	14,300
2026-03-31	1.720	1.720	1.720	1.720	1.687	100
2026-03-30	1.740	1.740	1.720	1.720	1.687	20,300
2026-03-25	1.820	1.820	1.790	1.790	1.756	26,100
2026-03-24	1.820	1.820	1.820	1.820	1.785	19,900
2026-03-19	1.820	1.820	1.820	1.820	1.785	20,000
2026-03-16	1.750	1.750	1.750	1.750	1.717	1,000
2026-03-13	1.740	1.870	1.740	1.740	1.707	14,200
2026-03-12	1.730	1.730	1.730	1.730	1.697	100
2026-03-11	1.820	1.820	1.800	1.800	1.766	30,100
2026-03-10	1.740	1.740	1.740	1.740	1.707	12,900
2026-03-09	1.740	1.740	1.730	1.730	1.697	12,500
2026-03-06	1.800	1.800	1.800	1.800	1.766	20,000
2026-03-05	1.820	1.850	1.820	1.840	1.805	35,800
2026-03-03	1.780	1.840	1.780	1.840	1.805	46,100
2026-03-02	1.750	1.750	1.720	1.740	1.707	8,300
2026-02-27	1.800	1.800	1.780	1.780	1.746	23,800
2026-02-25	1.800	1.810	1.800	1.800	1.766	10,000
2026-02-24	1.790	1.810	1.780	1.790	1.756	37,000
2026-02-23	1.850	1.850	1.790	1.810	1.776	26,400
2026-02-20	1.780	1.870	1.780	1.870	1.834	32,400
2026-02-19	1.780	1.850	1.780	1.850	1.815	23,000
2026-02-16	1.780	1.780	1.760	1.780	1.746	29,900
2026-02-13	1.800	1.800	1.780	1.780	1.746	54,600
2026-02-12	1.790	1.810	1.790	1.800	1.766	55,500
2026-02-11	1.820	1.830	1.800	1.800	1.766	27,100
2026-02-10	1.810	1.830	1.810	1.810	1.776	23,500
2026-02-09	1.850	1.850	1.820	1.850	1.815	76,800
2026-02-06	1.790	1.800	1.780	1.780	1.746	33,800
2026-02-05	1.790	1.800	1.790	1.790	1.756	50,000
2026-02-04	1.800	1.800	1.790	1.790	1.756	5,000
2026-02-03	1.800	1.800	1.800	1.800	1.766	20,000
2026-01-30	1.810	1.810	1.810	1.810	1.776	20,000
2026-01-29	1.810	1.820	1.800	1.810	1.776	22,000
2026-01-28	1.830	1.850	1.830	1.850	1.815	21,900
2026-01-27	1.800	1.810	1.800	1.810	1.776	25,500
2026-01-26	1.810	1.810	1.800	1.800	1.766	20,600
2026-01-23	1.810	1.830	1.810	1.810	1.776	20,000
2026-01-22	1.850	1.850	1.830	1.850	1.815	50,000
2026-01-21	1.840	1.850	1.830	1.850	1.815	95,500
2026-01-20	1.820	1.900	1.820	1.840	1.805	184,700
2026-01-19	1.830	1.850	1.750	1.850	1.815	106,900
2026-01-15	1.840	1.850	1.830	1.850	1.815	54,800
2026-01-14	1.840	1.900	1.830	1.850	1.815	60,400
2026-01-13	1.880	1.930	1.850	1.850	1.815	70,400
2026-01-12	1.850	1.850	1.830	1.830	1.795	20,000
2026-01-09	1.830	1.830	1.820	1.830	1.795	21,000
2026-01-08	1.830	1.840	1.830	1.830	1.795	23,000
2026-01-07	1.830	1.840	1.820	1.820	1.785	36,500
2026-01-06	1.860	1.860	1.840	1.840	1.805	22,300
2026-01-05	1.850	1.850	1.850	1.850	1.815	2,000
2026-01-02	1.920	1.920	1.920	1.920	1.884	3,000
2025-12-31	1.900	1.950	1.900	1.950	1.913	102,000
2025-12-30	1.930	1.930	1.900	1.920	1.884	24,000
2025-12-29	1.870	1.930	1.850	1.930	1.893	31,000

← NewerPage 3 of 20 · 1,161 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.