Propel Global Berhad (KLSE:PGB)
Malaysia · Delayed Price · Currency is MYR 0.0600
-0.0150 (-20.00%)
At close: Mar 31, 2026
Propel Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 91,800 |
| Mar 27, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | - | 102,500 |
| Mar 26, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 448,400 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,300 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 124,300 |
| Mar 17, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 4,100 |
| Mar 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 126,800 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 15,600 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,000 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 50,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 95,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 210,500 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 103,300 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 95,900 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 111,400 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 97,000 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 24,400 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 102,600 |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,100 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 11,000 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 10,900 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,600 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 4,500 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 23,600 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 32,400 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 400 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,200 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,300 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,500 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,600 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 144,700 |
| Jan 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 100,300 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100 |
| Jan 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 80,000 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 100,800 |
| Jan 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 1,000 |
| Jan 9, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 245,900 |
| Jan 8, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 68,200 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,500 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 43,300 |
| Jan 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,600 |
| Jan 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 40,500 |
| Dec 31, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 575,200 |
| Dec 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 2,500 |