PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	1.840	1.850	1.820	1.850	1.815	467,600
2025-09-22	1.800	1.820	1.800	1.820	1.785	123,600
2025-09-19	1.850	1.850	1.820	1.820	1.785	200,000
2025-09-18	1.780	1.820	1.780	1.820	1.785	177,600
2025-09-17	1.780	1.800	1.780	1.800	1.766	12,600
2025-09-11	1.740	1.760	1.740	1.760	1.727	2,900
2025-09-10	1.730	1.740	1.730	1.740	1.707	22,800
2025-09-09	1.750	1.750	1.730	1.730	1.697	1,300
2025-09-08	1.700	1.700	1.670	1.700	1.668	396,000
2025-09-04	1.650	1.670	1.650	1.670	1.638	642,000
2025-09-03	1.710	1.710	1.690	1.690	1.658	11,500
2025-09-02	1.650	1.670	1.580	1.650	1.619	24,400
2025-08-28	1.650	1.650	1.650	1.650	1.619	3,000
2025-08-27	1.580	1.610	1.570	1.600	1.570	873,800
2025-08-26	1.590	1.590	1.590	1.590	1.560	2,500
2025-08-25	1.540	1.590	1.540	1.590	1.560	5,500
2025-08-22	1.590	1.600	1.590	1.600	1.570	3,000
2025-08-21	1.510	1.540	1.510	1.540	1.511	3,000
2025-08-20	1.550	1.550	1.500	1.500	1.472	104,000
2025-08-19	1.510	1.530	1.500	1.530	1.501	51,800
2025-08-18	1.500	1.530	1.500	1.530	1.501	20,100
2025-08-15	1.500	1.520	1.500	1.500	1.472	106,400
2025-08-14	1.510	1.510	1.500	1.500	1.472	158,700
2025-08-13	1.520	1.520	1.500	1.500	1.472	192,900
2025-08-12	1.590	1.590	1.540	1.540	1.511	563,300
2025-08-11	1.590	1.600	1.570	1.570	1.540	291,700
2025-08-08	1.600	1.610	1.600	1.600	1.570	180,400
2025-08-07	1.630	1.630	1.590	1.600	1.570	163,400
2025-08-06	1.600	1.660	1.600	1.600	1.570	175,400
2025-08-05	1.620	1.620	1.600	1.600	1.570	100,900
2025-08-04	1.620	1.620	1.600	1.600	1.570	100,000
2025-08-01	1.690	1.690	1.600	1.600	1.570	102,500
2025-07-31	1.690	1.690	1.670	1.670	1.638	152,800
2025-07-30	1.700	1.700	1.690	1.690	1.648	108,800
2025-07-29	1.720	1.730	1.700	1.700	1.658	179,100
2025-07-28	1.740	1.740	1.730	1.730	1.687	183,100
2025-07-25	1.750	1.750	1.740	1.740	1.697	106,800
2025-07-24	1.730	1.740	1.730	1.740	1.697	80,100
2025-07-23	1.740	1.740	1.730	1.730	1.687	74,200
2025-07-22	1.750	1.750	1.710	1.740	1.697	85,900
2025-07-21	1.760	1.760	1.750	1.750	1.707	15,600
2025-07-17	1.770	1.770	1.750	1.750	1.707	77,300
2025-07-15	1.780	1.870	1.780	1.790	1.746	5,300
2025-07-11	1.770	1.770	1.770	1.770	1.726	2,600
2025-07-10	1.880	1.880	1.760	1.770	1.726	52,200
2025-07-09	1.760	1.770	1.760	1.770	1.726	19,300
2025-07-08	1.780	1.780	1.760	1.760	1.716	3,000
2025-07-07	1.790	1.790	1.770	1.780	1.736	21,600
2025-07-03	1.780	1.800	1.780	1.780	1.736	8,400
2025-07-02	1.770	1.770	1.770	1.770	1.726	2,400
2025-06-30	1.760	1.760	1.760	1.760	1.716	1,500
2025-06-26	1.770	1.770	1.760	1.760	1.716	7,400
2025-06-25	1.770	1.770	1.770	1.770	1.726	13,400
2025-06-24	1.770	1.770	1.770	1.770	1.726	4,000
2025-06-23	1.780	1.780	1.770	1.770	1.726	28,300
2025-06-18	1.790	1.790	1.780	1.780	1.736	10,700
2025-06-17	1.810	1.810	1.790	1.790	1.746	66,000
2025-06-16	1.810	1.810	1.810	1.810	1.765	6,000
2025-06-11	1.830	1.830	1.830	1.830	1.785	3,000
2025-06-10	1.820	1.820	1.820	1.820	1.775	22,100

← NewerPage 5 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.