PGF Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.870 | 1.950 | 1.850 | 1.950 | 1.913 | 6,100 |
| 2025-12-23 | 1.820 | 1.920 | 1.820 | 1.920 | 1.884 | 2,400 |
| 2025-12-22 | 1.880 | 1.890 | 1.870 | 1.870 | 1.834 | 36,500 |
| 2025-12-19 | 1.900 | 1.900 | 1.800 | 1.820 | 1.785 | 67,700 |
| 2025-12-18 | 1.810 | 1.900 | 1.790 | 1.900 | 1.864 | 44,800 |
| 2025-12-17 | 1.830 | 1.840 | 1.810 | 1.840 | 1.805 | 22,100 |
| 2025-12-16 | 1.850 | 1.870 | 1.820 | 1.840 | 1.805 | 124,800 |
| 2025-12-15 | 1.810 | 1.850 | 1.810 | 1.850 | 1.815 | 72,000 |
| 2025-12-12 | 1.790 | 1.930 | 1.790 | 1.930 | 1.893 | 62,700 |
| 2025-12-11 | 1.800 | 1.860 | 1.780 | 1.780 | 1.746 | 55,900 |
| 2025-12-10 | 1.930 | 1.980 | 1.880 | 1.940 | 1.903 | 11,500 |
| 2025-12-09 | 1.820 | 1.930 | 1.820 | 1.930 | 1.893 | 92,300 |
| 2025-12-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.785 | 1,000 |
| 2025-12-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.893 | 2,000 |
| 2025-12-03 | 1.900 | 1.910 | 1.900 | 1.910 | 1.874 | 12,500 |
| 2025-12-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.874 | 3,000 |
| 2025-12-01 | 1.900 | 1.980 | 1.900 | 1.950 | 1.913 | 25,500 |
| 2025-11-28 | 1.800 | 1.960 | 1.800 | 1.960 | 1.923 | 280,200 |
| 2025-11-27 | 1.820 | 1.880 | 1.820 | 1.820 | 1.785 | 79,100 |
| 2025-11-26 | 1.820 | 1.850 | 1.800 | 1.850 | 1.815 | 96,700 |
| 2025-11-25 | 1.710 | 1.840 | 1.690 | 1.840 | 1.805 | 68,000 |
| 2025-11-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.717 | 5,000 |
| 2025-11-21 | 1.710 | 1.800 | 1.710 | 1.750 | 1.717 | 7,300 |
| 2025-11-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.678 | 2,000 |
| 2025-11-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.678 | 15,300 |
| 2025-11-17 | 1.700 | 1.710 | 1.700 | 1.710 | 1.678 | 9,400 |
| 2025-11-14 | 1.680 | 1.700 | 1.680 | 1.700 | 1.668 | 12,400 |
| 2025-11-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.648 | 3,300 |
| 2025-11-12 | 1.700 | 1.700 | 1.680 | 1.680 | 1.648 | 125,400 |
| 2025-11-11 | 1.700 | 1.700 | 1.690 | 1.690 | 1.658 | 11,000 |
| 2025-11-10 | 1.690 | 1.750 | 1.690 | 1.690 | 1.658 | 116,200 |
| 2025-11-07 | 1.700 | 1.720 | 1.700 | 1.700 | 1.668 | 218,400 |
| 2025-11-06 | 1.750 | 1.750 | 1.700 | 1.700 | 1.668 | 88,500 |
| 2025-11-05 | 1.740 | 1.780 | 1.720 | 1.750 | 1.717 | 77,200 |
| 2025-11-04 | 1.750 | 1.750 | 1.700 | 1.740 | 1.707 | 243,200 |
| 2025-11-03 | 1.820 | 1.820 | 1.750 | 1.750 | 1.717 | 68,500 |
| 2025-10-31 | 1.760 | 1.820 | 1.760 | 1.820 | 1.785 | 74,300 |
| 2025-10-30 | 1.750 | 1.790 | 1.730 | 1.790 | 1.756 | 220,800 |
| 2025-10-29 | 1.700 | 1.750 | 1.700 | 1.750 | 1.717 | 109,800 |
| 2025-10-28 | 1.730 | 1.730 | 1.650 | 1.670 | 1.638 | 234,900 |
| 2025-10-27 | 1.780 | 1.810 | 1.730 | 1.750 | 1.717 | 174,000 |
| 2025-10-24 | 1.780 | 1.810 | 1.780 | 1.810 | 1.776 | 25,600 |
| 2025-10-23 | 1.780 | 1.830 | 1.780 | 1.830 | 1.795 | 34,300 |
| 2025-10-22 | 1.820 | 1.820 | 1.810 | 1.820 | 1.785 | 48,600 |
| 2025-10-21 | 1.820 | 1.820 | 1.750 | 1.820 | 1.785 | 47,000 |
← NewerPage 4 of 4 · 225 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.