PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.540
-0.030 (-1.91%)
At close: Aug 12, 2025
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | 563,300 |
| Aug 11, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 291,700 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 180,400 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | - | 163,400 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | - | 175,400 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 100,900 |
| Aug 4, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 100,000 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -4.19% | 102,500 |
| Jul 31, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 152,800 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.68 | -0.59% | 108,800 |
| Jul 29, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.69 | -1.73% | 179,100 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.72 | -0.57% | 183,100 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.73 | - | 106,800 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.73 | 0.58% | 80,100 |
| Jul 23, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.72 | -0.57% | 74,200 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.73 | -0.57% | 85,900 |
| Jul 21, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.74 | - | 15,600 |
| Jul 17, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.74 | -2.23% | 77,300 |
| Jul 15, 2025 | 1.78 | 1.87 | 1.78 | 1.79 | 1.78 | 1.13% | 5,300 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | 2,600 |
| Jul 10, 2025 | 1.88 | 1.88 | 1.76 | 1.77 | 1.76 | - | 52,200 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.76 | 0.57% | 19,300 |
| Jul 8, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.75 | -1.12% | 3,000 |
| Jul 7, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.77 | - | 21,600 |
| Jul 3, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.77 | 0.56% | 8,400 |
| Jul 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 0.57% | 2,400 |
| Jun 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | 1,500 |
| Jun 26, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.75 | -0.56% | 7,400 |
| Jun 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | 13,400 |
| Jun 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | 4,000 |
| Jun 23, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.76 | -0.56% | 28,300 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.77 | -0.56% | 10,700 |
| Jun 17, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.78 | -1.10% | 66,000 |
| Jun 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -1.09% | 6,000 |
| Jun 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 0.55% | 3,000 |
| Jun 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | 22,100 |
| Jun 9, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.81 | -3.70% | 20,000 |
| Jun 4, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.88 | - | 200,500 |
| Jun 3, 2025 | 1.84 | 1.89 | 1.83 | 1.89 | 1.88 | 1.07% | 281,700 |
| May 30, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.86 | 1.63% | 12,200 |
| May 29, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.83 | -1.08% | 6,000 |
| May 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.09% | 26,200 |
| May 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -1.08% | 7,000 |
| May 23, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.85 | 1.64% | 22,800 |
| May 21, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.82 | -3.68% | 46,300 |
| May 20, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.89 | 3.83% | 51,200 |
| May 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | 19,000 |
| May 16, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 1.82 | -3.68% | 44,500 |
| May 15, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.89 | 3.26% | 35,800 |
| May 14, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.83 | 1.66% | 30,700 |