PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.150	2.200	2.140	2.140	2.087	170,800
2024-11-27	2.130	2.160	2.130	2.150	2.097	48,600
2024-11-26	2.100	2.150	2.100	2.150	2.097	145,400
2024-11-25	2.100	2.110	2.090	2.100	2.048	220,600
2024-11-22	2.080	2.110	2.070	2.110	2.058	70,400
2024-11-21	2.050	2.080	2.050	2.080	2.028	137,400
2024-11-20	2.190	2.290	2.050	2.050	1.999	432,900
2024-11-19	2.260	2.260	2.200	2.250	2.194	589,700
2024-11-18	2.290	2.290	2.240	2.260	2.204	227,200
2024-11-15	2.240	2.310	2.240	2.290	2.233	495,600
2024-11-14	2.140	2.250	2.140	2.240	2.184	796,300
2024-11-13	2.150	2.170	2.130	2.160	2.087	281,500
2024-11-12	2.210	2.210	2.150	2.150	2.077	250,200
2024-11-11	2.200	2.220	2.160	2.210	2.135	240,800
2024-11-08	2.180	2.200	2.160	2.200	2.126	266,700
2024-11-07	2.200	2.210	2.160	2.210	2.135	814,600
2024-11-06	2.220	2.230	2.170	2.200	2.126	238,900
2024-11-05	2.200	2.230	2.190	2.220	2.145	249,600
2024-11-04	2.230	2.230	2.170	2.200	2.126	238,600
2024-11-01	2.210	2.230	2.210	2.230	2.155	229,900
2024-10-30	2.180	2.260	2.180	2.240	2.164	1,058,500
2024-10-29	2.170	2.210	2.160	2.200	2.126	545,600
2024-10-28	2.180	2.180	2.140	2.170	2.097	245,900
2024-10-25	2.180	2.180	2.140	2.180	2.106	247,800
2024-10-24	2.190	2.190	2.160	2.180	2.106	262,100
2024-10-23	2.160	2.190	2.140	2.190	2.116	255,900
2024-10-22	2.150	2.160	2.130	2.160	2.087	248,900
2024-10-21	2.160	2.180	2.140	2.150	2.077	240,100
2024-10-18	2.120	2.190	2.120	2.160	2.087	803,800
2024-10-17	2.110	2.120	2.080	2.120	2.048	367,100
2024-10-16	2.100	2.110	2.060	2.110	2.039	612,400
2024-10-15	2.100	2.120	2.080	2.100	2.029	405,200
2024-10-14	2.110	2.140	2.080	2.100	2.029	682,100
2024-10-11	2.060	2.110	2.040	2.110	2.039	360,700
2024-10-10	2.000	2.060	1.980	2.060	1.990	846,800
2024-10-09	2.020	2.020	1.990	2.000	1.932	800,600
2024-10-08	2.020	2.020	2.000	2.020	1.952	675,800
2024-10-07	2.050	2.050	2.010	2.020	1.952	563,500
2024-10-04	2.050	2.050	2.020	2.050	1.981	284,100
2024-10-03	2.000	2.050	1.980	2.050	1.981	968,900
2024-10-02	1.990	2.010	1.970	2.000	1.932	548,600
2024-10-01	2.000	2.010	2.000	2.000	1.932	410,000
2024-09-30	2.000	2.010	1.990	2.010	1.942	574,800
2024-09-27	1.970	2.020	1.970	2.000	1.932	554,800
2024-09-26	1.980	2.000	1.960	1.970	1.903	493,300
2024-09-25	2.000	2.030	1.970	2.000	1.932	490,300
2024-09-24	2.020	2.030	1.960	2.000	1.932	491,300
2024-09-23	2.000	2.070	2.000	2.020	1.952	588,500
2024-09-20	2.000	2.020	1.980	2.000	1.932	528,600
2024-09-19	1.910	2.000	1.910	2.000	1.932	468,600
2024-09-18	1.890	1.930	1.880	1.910	1.845	531,100
2024-09-17	1.930	1.950	1.860	1.950	1.884	538,800
2024-09-13	1.980	2.000	1.900	1.930	1.865	580,300
2024-09-12	1.810	1.980	1.810	1.980	1.913	558,300
2024-09-11	1.850	1.860	1.800	1.810	1.749	814,600
2024-09-10	1.870	1.880	1.840	1.850	1.787	476,300
2024-09-09	1.950	1.950	1.840	1.870	1.807	501,400
2024-09-06	1.940	2.080	1.910	1.950	1.884	463,100
2024-09-05	1.970	2.000	1.920	1.950	1.884	563,100
2024-09-04	1.970	2.020	1.970	1.970	1.903	441,400

← NewerPage 8 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.