Propel Global Berhad (KLSE:PGB)
Malaysia · Delayed Price · Currency is MYR 0.0600
0.00 (0.00%)
At close: Sep 18, 2026
Propel Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 160,500 |
| Sep 17, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 446,200 |
| Sep 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 357,100 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 100 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 486,000 |
| Sep 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 112,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 223,300 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 141,200 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Sep 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 4,400 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 136,800 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,200 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 831,900 |
| Aug 19, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 6.67% | 124,900 |
| Aug 18, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 25.00% | 320,100 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 182,800 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 2,400 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 24,600 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,500 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 8,700 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -6.67% | 24,000 |
| Aug 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 11,800 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 20,200 |
| Jul 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 2,200 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,500 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 55,300 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,900 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,500 |
| Jul 21, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 17,100 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | 32,000 |
| Jul 16, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 8,800 |
| Jul 14, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 1,300 |
| Jul 13, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -7.69% | 3,300 |
| Jul 10, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 8.33% | 1,700 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | 8,500 |
| Jul 6, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 200 |
| Jul 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | 3,000 |
| Jul 1, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 2,900 |
| Jun 30, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 2,800 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 2,200 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,500,000 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 109,700 |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 13,000 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 1,500 |
| Jun 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 300 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 49,200 |