PGF Capital Bhd historical data

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

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
2025-10-17	1.750	1.840	1.750	1.820	1.785	152,200
2025-10-16	1.730	1.750	1.730	1.750	1.717	4,200
2025-10-15	1.780	1.780	1.740	1.740	1.707	32,500
2025-10-14	1.780	1.830	1.770	1.800	1.766	51,900
2025-10-09	1.800	1.850	1.780	1.850	1.815	59,500
2025-10-07	1.810	1.850	1.810	1.850	1.815	35,000
2025-10-06	1.880	1.880	1.800	1.830	1.795	52,500
2025-10-03	1.900	1.900	1.900	1.900	1.864	10,000
2025-10-02	1.950	1.950	1.910	1.920	1.884	26,500
2025-10-01	1.930	1.930	1.920	1.930	1.893	37,000
2025-09-30	1.890	1.940	1.890	1.940	1.903	62,000
2025-09-29	1.900	1.950	1.870	1.910	1.874	171,300
2025-09-26	1.840	1.870	1.780	1.870	1.834	188,300
2025-09-25	1.840	1.840	1.790	1.840	1.805	445,000
2025-09-24	1.840	1.840	1.810	1.820	1.785	474,600

← NewerPage 4 of 20 · 1,158 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.