PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.770	1.770	1.760	1.760	1.760	4,100
2026-10-15	1.770	1.770	1.770	1.770	1.770	41,200
2026-10-14	1.780	1.780	1.760	1.770	1.770	12,100
2026-10-13	1.780	1.780	1.780	1.780	1.780	4,000
2026-10-12	1.740	1.770	1.740	1.770	1.770	41,200
2026-10-09	1.740	1.740	1.740	1.740	1.740	12,000
2026-10-08	1.790	1.790	1.740	1.740	1.740	27,400
2026-10-07	1.790	1.790	1.790	1.790	1.790	100
2026-10-06	1.760	1.790	1.760	1.790	1.790	15,400
2026-10-05	1.780	1.780	1.760	1.760	1.760	6,900
2026-10-02	1.760	1.760	1.760	1.760	1.760	0
2026-10-01	1.800	1.800	1.760	1.760	1.760	9,100
2026-09-30	1.780	1.800	1.780	1.800	1.800	33,100
2026-09-29	1.770	1.770	1.770	1.770	1.770	1,000
2026-09-28	1.770	1.770	1.770	1.770	1.770	16,300
2026-09-25	1.760	1.770	1.760	1.770	1.770	14,500
2026-09-24	1.760	1.760	1.760	1.760	1.760	0
2026-09-23	1.760	1.760	1.760	1.760	1.760	17,300
2026-09-22	1.760	1.780	1.760	1.770	1.770	86,200
2026-09-21	1.790	1.790	1.770	1.770	1.770	12,000
2026-09-18	1.800	1.800	1.800	1.800	1.800	16,400
2026-09-17	1.770	1.810	1.770	1.810	1.810	92,500
2026-09-16	1.790	1.790	1.790	1.790	1.790	0
2026-09-15	1.800	1.800	1.790	1.790	1.790	27,600
2026-09-14	1.790	1.800	1.790	1.790	1.790	53,000
2026-09-11	1.780	1.790	1.780	1.790	1.790	86,000
2026-09-10	1.760	1.770	1.760	1.770	1.770	40,100
2026-09-09	1.790	1.790	1.760	1.760	1.760	65,100
2026-09-08	1.790	1.790	1.780	1.790	1.790	99,400
2026-09-07	1.780	1.790	1.780	1.780	1.780	23,300
2026-09-04	1.770	1.770	1.770	1.770	1.770	8,500
2026-09-03	1.780	1.800	1.780	1.800	1.800	38,300
2026-09-02	1.780	1.780	1.780	1.780	1.780	19,000
2026-09-01	1.790	1.790	1.780	1.780	1.780	22,300
2026-08-31	1.810	1.810	1.810	1.810	1.810	0
2026-08-28	1.800	1.810	1.800	1.810	1.810	80,900
2026-08-27	1.800	1.800	1.800	1.800	1.800	64,800
2026-08-26	1.790	1.820	1.790	1.800	1.800	39,700
2026-08-25	1.790	1.790	1.790	1.790	1.790	0
2026-08-24	1.790	1.790	1.790	1.790	1.790	35,700
2026-08-21	1.780	1.820	1.780	1.790	1.790	76,000
2026-08-20	1.770	1.800	1.770	1.800	1.800	87,200
2026-08-19	1.780	1.780	1.780	1.780	1.780	77,700
2026-08-18	1.780	1.780	1.780	1.780	1.780	23,000
2026-08-17	1.780	1.780	1.780	1.780	1.780	85,700
2026-08-14	1.780	1.780	1.770	1.780	1.780	100,500
2026-08-13	1.770	1.770	1.770	1.770	1.770	37,500
2026-08-12	1.790	1.790	1.780	1.780	1.780	18,000
2026-08-11	1.790	1.790	1.780	1.790	1.790	106,400
2026-08-10	1.790	1.790	1.790	1.790	1.790	14,300
2026-08-07	1.790	1.790	1.780	1.790	1.790	72,700
2026-08-06	1.780	1.780	1.780	1.780	1.780	0
2026-08-05	1.780	1.780	1.780	1.780	1.780	64,400
2026-08-04	1.790	1.790	1.790	1.790	1.790	0
2026-08-03	1.800	1.800	1.790	1.790	1.790	11,000
2026-07-31	1.800	1.800	1.800	1.800	1.800	39,300
2026-07-30	1.800	1.800	1.780	1.800	1.800	81,700
2026-07-29	1.830	1.840	1.830	1.840	1.805	30,800
2026-07-28	1.790	1.850	1.780	1.830	1.795	124,300
2026-07-27	1.790	1.800	1.790	1.790	1.756	4,100

Page 1 of 2 · 65 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.