PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.780
-0.010 (-0.56%)
At close: Feb 6, 2026
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 33,800 |
| Feb 5, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 50,000 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 5,000 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 20,000 |
| Jan 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 20,000 |
| Jan 29, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -2.16% | 22,000 |
| Jan 28, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 2.21% | 21,900 |
| Jan 27, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 25,500 |
| Jan 26, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 20,600 |
| Jan 23, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -2.16% | 20,000 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 50,000 |
| Jan 21, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 95,500 |
| Jan 20, 2026 | 1.82 | 1.90 | 1.82 | 1.84 | 1.84 | -0.54% | 184,700 |
| Jan 19, 2026 | 1.83 | 1.85 | 1.75 | 1.85 | 1.85 | - | 106,900 |
| Jan 15, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 54,800 |
| Jan 14, 2026 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | - | 60,400 |
| Jan 13, 2026 | 1.88 | 1.93 | 1.85 | 1.85 | 1.85 | 1.09% | 70,400 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | - | 20,000 |
| Jan 9, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 21,000 |
| Jan 8, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 23,000 |
| Jan 7, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 36,500 |
| Jan 6, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 22,300 |
| Jan 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | 2,000 |
| Jan 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 3,000 |
| Dec 31, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 102,000 |
| Dec 30, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 24,000 |
| Dec 29, 2025 | 1.87 | 1.93 | 1.85 | 1.93 | 1.93 | -1.03% | 31,000 |
| Dec 24, 2025 | 1.87 | 1.95 | 1.85 | 1.95 | 1.95 | 1.56% | 6,100 |
| Dec 23, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 2.67% | 2,400 |
| Dec 22, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | 2.75% | 36,500 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -4.21% | 67,700 |
| Dec 18, 2025 | 1.81 | 1.90 | 1.79 | 1.90 | 1.90 | 3.26% | 44,800 |
| Dec 17, 2025 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | - | 22,100 |
| Dec 16, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 124,800 |
| Dec 15, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -4.15% | 72,000 |
| Dec 12, 2025 | 1.79 | 1.93 | 1.79 | 1.93 | 1.93 | 8.43% | 62,700 |
| Dec 11, 2025 | 1.80 | 1.86 | 1.78 | 1.78 | 1.78 | -8.25% | 55,900 |
| Dec 10, 2025 | 1.93 | 1.98 | 1.88 | 1.94 | 1.94 | 0.52% | 11,500 |
| Dec 9, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 6.04% | 92,300 |
| Dec 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.70% | 1,000 |
| Dec 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 2,000 |
| Dec 3, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 12,500 |
| Dec 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 3,000 |
| Dec 1, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 25,500 |
| Nov 28, 2025 | 1.80 | 1.96 | 1.80 | 1.96 | 1.96 | 7.69% | 280,200 |
| Nov 27, 2025 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | -1.62% | 79,100 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 96,700 |
| Nov 25, 2025 | 1.71 | 1.84 | 1.69 | 1.84 | 1.84 | 5.14% | 68,000 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,000 |
| Nov 21, 2025 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | 2.34% | 7,300 |