PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.000	2.050	2.000	2.030	1.961	575,500
2024-09-02	2.020	2.020	1.970	2.000	1.932	486,300
2024-08-30	2.020	2.040	2.010	2.020	1.952	412,000
2024-08-29	2.110	2.130	1.970	2.020	1.952	554,500
2024-08-28	2.130	2.160	2.120	2.140	2.068	429,700
2024-08-27	2.130	2.160	2.130	2.130	2.058	303,700
2024-08-26	2.150	2.160	2.120	2.130	2.058	462,500
2024-08-23	2.170	2.170	2.100	2.150	2.077	489,600
2024-08-22	2.230	2.230	2.180	2.200	2.126	327,200
2024-08-21	2.220	2.240	2.210	2.240	2.164	464,500
2024-08-20	2.220	2.250	2.180	2.240	2.164	339,300
2024-08-19	2.200	2.240	2.170	2.240	2.164	351,400
2024-08-16	2.110	2.200	2.110	2.200	2.126	485,400
2024-08-15	2.140	2.160	2.070	2.120	2.048	377,800
2024-08-14	2.090	2.150	2.090	2.150	2.077	345,800
2024-08-13	2.070	2.120	2.050	2.100	2.029	562,000
2024-08-12	2.100	2.100	2.060	2.090	2.019	205,100
2024-08-09	2.100	2.120	2.040	2.100	2.029	294,700
2024-08-08	2.050	2.100	2.000	2.100	2.029	428,500
2024-08-07	2.020	2.060	1.980	2.060	1.990	358,900
2024-08-06	1.960	2.030	1.910	2.020	1.952	348,900
2024-08-05	2.000	2.000	1.880	1.960	1.894	618,100
2024-08-02	2.150	2.150	2.040	2.040	1.971	627,700
2024-08-01	2.200	2.200	2.100	2.160	2.087	344,800
2024-07-31	2.250	2.250	2.180	2.200	2.126	256,200
2024-07-30	2.290	2.320	2.240	2.240	2.150	1,241,600
2024-07-29	2.260	2.260	2.210	2.250	2.159	246,400
2024-07-26	2.270	2.270	2.210	2.250	2.159	322,600
2024-07-25	2.330	2.330	2.270	2.270	2.179	309,300
2024-07-24	2.320	2.340	2.250	2.340	2.246	535,600
2024-07-23	2.420	2.420	2.290	2.320	2.226	970,300
2024-07-22	2.330	2.420	2.290	2.420	2.322	847,900
2024-07-19	2.320	2.320	2.300	2.310	2.217	214,400
2024-07-18	2.260	2.360	2.240	2.330	2.236	1,117,000
2024-07-17	2.250	2.270	2.240	2.260	2.169	335,100
2024-07-16	2.210	2.250	2.210	2.250	2.159	288,900
2024-07-15	2.190	2.250	2.190	2.200	2.111	528,000
2024-07-12	2.160	2.190	2.160	2.190	2.102	278,800
2024-07-11	2.170	2.180	2.160	2.160	2.073	364,500
2024-07-10	2.190	2.190	2.170	2.170	2.083	303,400
2024-07-09	2.210	2.220	2.160	2.190	2.102	415,100
2024-07-05	2.200	2.210	2.180	2.210	2.121	349,000
2024-07-04	2.200	2.210	2.190	2.200	2.111	282,200
2024-07-03	2.190	2.240	2.190	2.210	2.121	391,700
2024-07-02	2.200	2.220	2.180	2.210	2.121	453,500
2024-07-01	2.150	2.200	2.140	2.200	2.111	318,800
2024-06-28	2.180	2.190	2.170	2.180	2.092	191,900
2024-06-27	2.160	2.220	2.140	2.180	2.092	567,500
2024-06-26	2.150	2.190	2.140	2.170	2.083	499,300
2024-06-25	2.180	2.200	2.150	2.150	2.063	306,600
2024-06-24	2.190	2.220	2.170	2.170	2.083	576,300
2024-06-21	2.230	2.270	2.170	2.180	2.092	538,100
2024-06-20	2.340	2.340	2.220	2.230	2.140	378,300
2024-06-19	2.160	2.330	2.160	2.330	2.236	1,482,800
2024-06-18	2.180	2.180	2.130	2.170	2.083	420,500
2024-06-14	2.200	2.200	2.110	2.190	2.102	623,100
2024-06-13	2.240	2.260	2.200	2.200	2.111	577,900
2024-06-12	1.980	2.240	1.980	2.240	2.150	1,742,600
2024-06-11	1.900	1.980	1.890	1.980	1.900	872,600
2024-06-10	1.850	1.910	1.850	1.910	1.833	447,200

← NewerPage 9 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.