PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	2.070	2.100	2.030	2.100	2.048	118,500
2025-02-28	2.080	2.100	2.040	2.100	2.048	134,000
2025-02-27	2.090	2.100	2.030	2.100	2.048	336,500
2025-02-26	2.050	2.110	2.030	2.100	2.048	150,100
2025-02-25	2.110	2.110	2.050	2.050	1.999	145,900
2025-02-24	2.070	2.110	2.050	2.110	2.058	433,800
2025-02-21	2.120	2.120	2.080	2.090	2.038	476,700
2025-02-20	2.090	2.120	2.070	2.120	2.067	93,500
2025-02-19	2.180	2.180	2.090	2.120	2.067	441,600
2025-02-18	2.190	2.190	2.140	2.180	2.126	5,500
2025-02-17	2.170	2.200	2.140	2.200	2.145	48,800
2025-02-14	2.130	2.180	2.100	2.180	2.126	143,600
2025-02-13	2.110	2.160	2.090	2.160	2.106	10,600
2025-02-12	2.170	2.170	2.100	2.160	2.106	89,600
2025-02-10	2.170	2.190	2.130	2.180	2.126	119,300
2025-02-07	2.160	2.190	2.160	2.190	2.136	24,800
2025-02-04	2.190	2.190	2.120	2.170	2.116	22,300
2025-02-03	2.180	2.190	2.110	2.190	2.136	23,000
2025-01-31	2.160	2.180	2.160	2.180	2.126	1,500
2025-01-28	2.110	2.180	2.090	2.160	2.106	37,400
2025-01-27	2.130	2.140	2.110	2.130	2.077	33,300
2025-01-24	2.170	2.170	2.120	2.140	2.087	96,800
2025-01-23	2.130	2.140	2.130	2.140	2.087	2,600
2025-01-22	2.140	2.140	2.130	2.130	2.077	12,000
2025-01-21	2.180	2.190	2.130	2.150	2.097	57,900
2025-01-20	2.180	2.190	2.180	2.190	2.136	22,200
2025-01-17	2.090	2.200	2.080	2.200	2.145	41,000
2025-01-16	2.070	2.110	2.070	2.080	2.028	17,500
2025-01-15	2.140	2.140	2.070	2.070	2.019	92,600
2025-01-14	2.170	2.170	2.120	2.140	2.087	85,700
2025-01-13	2.140	2.140	2.140	2.140	2.087	6,500
2025-01-10	2.140	2.140	2.130	2.140	2.087	140,500
2025-01-09	2.140	2.150	2.130	2.140	2.087	37,500
2025-01-08	2.140	2.150	2.140	2.140	2.087	128,600
2025-01-07	2.140	2.180	2.140	2.180	2.126	7,200
2025-01-06	2.150	2.160	2.130	2.150	2.097	109,600
2025-01-03	2.160	2.160	2.140	2.160	2.106	17,400
2025-01-02	2.150	2.160	2.150	2.160	2.106	69,000
2024-12-31	2.160	2.160	2.140	2.160	2.106	103,000
2024-12-30	2.160	2.170	2.160	2.160	2.106	21,600
2024-12-27	2.160	2.180	2.160	2.180	2.126	18,000
2024-12-26	2.140	2.200	2.140	2.200	2.145	6,700
2024-12-24	2.160	2.160	2.140	2.150	2.097	24,900
2024-12-23	2.170	2.170	2.160	2.160	2.106	12,400
2024-12-20	2.150	2.150	2.150	2.150	2.097	9,600
2024-12-19	2.180	2.180	2.150	2.150	2.097	15,600
2024-12-18	2.170	2.180	2.160	2.180	2.126	33,200
2024-12-17	2.180	2.200	2.170	2.200	2.145	33,000
2024-12-16	2.200	2.200	2.180	2.180	2.126	2,500
2024-12-13	2.150	2.210	2.150	2.210	2.155	5,000
2024-12-12	2.210	2.210	2.150	2.200	2.145	11,700
2024-12-11	2.180	2.210	2.170	2.210	2.155	100,500
2024-12-10	2.140	2.170	2.140	2.160	2.106	111,300
2024-12-09	2.160	2.190	2.110	2.140	2.087	60,900
2024-12-06	2.120	2.160	2.120	2.160	2.106	129,200
2024-12-05	2.110	2.130	2.110	2.120	2.067	128,700
2024-12-04	2.110	2.140	2.110	2.110	2.058	107,800
2024-12-03	2.110	2.130	2.100	2.110	2.058	153,300
2024-12-02	2.100	2.130	2.070	2.110	2.058	141,500
2024-11-29	2.140	2.150	2.050	2.100	2.048	278,800

← NewerPage 7 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.