PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-09	1.840	1.840	1.820	1.820	1.775	20,000
2025-06-04	1.830	1.890	1.830	1.890	1.843	200,500
2025-06-03	1.840	1.890	1.830	1.890	1.843	281,700
2025-05-30	1.840	1.870	1.840	1.870	1.824	12,200
2025-05-29	1.830	1.840	1.830	1.840	1.794	6,000
2025-05-28	1.860	1.860	1.860	1.860	1.814	26,200
2025-05-27	1.840	1.840	1.840	1.840	1.794	7,000
2025-05-23	1.860	1.860	1.850	1.860	1.814	22,800
2025-05-21	1.900	1.900	1.830	1.830	1.785	46,300
2025-05-20	1.850	1.900	1.850	1.900	1.853	51,200
2025-05-19	1.830	1.830	1.830	1.830	1.785	19,000
2025-05-16	1.830	1.850	1.820	1.830	1.785	44,500
2025-05-15	1.800	1.900	1.800	1.900	1.853	35,800
2025-05-14	1.860	1.860	1.840	1.840	1.794	30,700
2025-05-13	1.830	1.830	1.810	1.810	1.765	1,400
2025-05-09	1.780	1.830	1.780	1.780	1.736	62,600
2025-05-08	1.900	1.900	1.900	1.900	1.853	1,000
2025-05-07	1.760	1.760	1.760	1.760	1.716	3,400
2025-05-06	1.750	1.900	1.750	1.900	1.853	16,400
2025-05-05	1.900	1.900	1.830	1.840	1.794	117,600
2025-05-02	1.830	1.830	1.760	1.760	1.716	4,000
2025-04-30	1.830	1.960	1.830	1.950	1.902	80,400
2025-04-29	1.730	1.830	1.730	1.830	1.785	31,900
2025-04-28	1.660	1.710	1.660	1.710	1.668	221,000
2025-04-25	1.610	1.650	1.610	1.640	1.599	709,200
2025-04-24	1.660	1.660	1.650	1.650	1.609	5,000
2025-04-23	1.650	1.670	1.650	1.670	1.629	199,500
2025-04-22	1.680	1.840	1.650	1.650	1.609	860,700
2025-04-21	1.670	1.690	1.660	1.680	1.638	335,000
2025-04-18	1.670	1.670	1.660	1.670	1.629	674,600
2025-04-17	1.680	1.690	1.640	1.670	1.629	825,900
2025-04-16	1.720	1.730	1.670	1.680	1.638	379,100
2025-04-15	1.700	1.710	1.700	1.710	1.668	851,200
2025-04-14	1.700	1.710	1.690	1.710	1.668	378,500
2025-04-11	1.690	1.700	1.690	1.700	1.658	533,700
2025-04-10	1.700	1.710	1.700	1.700	1.658	443,000
2025-04-09	1.700	1.720	1.700	1.700	1.658	407,000
2025-04-08	1.730	1.730	1.700	1.700	1.658	457,100
2025-04-07	1.820	1.830	1.730	1.730	1.687	768,200
2025-04-04	1.830	1.840	1.830	1.830	1.785	348,900
2025-04-03	1.820	1.840	1.820	1.840	1.794	252,200
2025-04-02	1.850	1.860	1.820	1.820	1.775	213,100
2025-03-28	1.850	1.860	1.840	1.850	1.804	367,100
2025-03-27	1.860	1.860	1.820	1.850	1.804	421,400
2025-03-26	1.850	1.860	1.850	1.860	1.814	763,000
2025-03-25	1.860	1.860	1.800	1.850	1.804	494,800
2025-03-24	1.860	1.860	1.820	1.860	1.814	489,100
2025-03-21	1.930	1.930	1.850	1.870	1.824	461,400
2025-03-20	1.910	1.970	1.860	1.900	1.853	301,600
2025-03-19	1.920	1.950	1.920	1.950	1.902	216,800
2025-03-17	1.940	1.980	1.910	1.910	1.863	352,300
2025-03-14	1.990	1.990	1.930	1.930	1.882	184,100
2025-03-13	1.990	1.990	1.970	1.970	1.921	186,500
2025-03-12	2.010	2.010	1.950	2.000	1.950	587,600
2025-03-11	2.000	2.040	1.970	2.010	1.960	450,800
2025-03-10	2.010	2.010	1.990	2.000	1.950	211,300
2025-03-07	2.040	2.070	2.000	2.040	1.989	420,100
2025-03-06	2.000	2.050	1.990	2.040	1.989	109,200
2025-03-05	2.030	2.060	1.990	2.000	1.950	288,100
2025-03-04	2.030	2.070	2.020	2.070	2.019	392,600

← NewerPage 6 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.