PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.670
-0.080 (-4.57%)
At close: Oct 28, 2025
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.78 | 1.81 | 1.73 | 1.75 | 1.75 | -3.31% | 174,000 |
| Oct 24, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | -1.09% | 25,600 |
| Oct 23, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 34,300 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 48,600 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | - | 47,000 |
| Oct 17, 2025 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | 4.00% | 152,200 |
| Oct 16, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 4,200 |
| Oct 15, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -3.33% | 32,500 |
| Oct 14, 2025 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | -2.70% | 51,900 |
| Oct 9, 2025 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | - | 59,500 |
| Oct 7, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 35,000 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -3.68% | 52,500 |
| Oct 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 10,000 |
| Oct 2, 2025 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 26,500 |
| Oct 1, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 37,000 |
| Sep 30, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 1.57% | 62,000 |
| Sep 29, 2025 | 1.90 | 1.95 | 1.87 | 1.91 | 1.91 | 2.14% | 171,300 |
| Sep 26, 2025 | 1.84 | 1.87 | 1.78 | 1.87 | 1.87 | 1.63% | 188,300 |
| Sep 25, 2025 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 445,000 |
| Sep 24, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.62% | 474,600 |
| Sep 23, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 467,600 |
| Sep 22, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 123,600 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 200,000 |
| Sep 18, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 177,600 |
| Sep 17, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.27% | 12,600 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 2,900 |
| Sep 10, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 22,800 |
| Sep 9, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 1.76% | 1,300 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 396,000 |
| Sep 4, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.18% | 642,000 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 2.42% | 11,500 |
| Sep 2, 2025 | 1.65 | 1.67 | 1.58 | 1.65 | 1.65 | - | 24,400 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 3,000 |
| Aug 27, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 873,800 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,500 |
| Aug 25, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | -0.63% | 5,500 |
| Aug 22, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 3.90% | 3,000 |
| Aug 21, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.67% | 3,000 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 104,000 |
| Aug 19, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 51,800 |
| Aug 18, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 20,100 |
| Aug 15, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 106,400 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 158,700 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.60% | 192,900 |
| 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 |