PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.820
+0.070 (4.00%)
At close: Mar 19, 2026
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | 20,000 |
| Mar 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,000 |
| Mar 13, 2026 | 1.74 | 1.87 | 1.74 | 1.74 | 1.74 | 0.58% | 14,200 |
| Mar 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 100 |
| Mar 11, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 3.45% | 30,100 |
| Mar 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 12,900 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -3.89% | 12,500 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 20,000 |
| Mar 5, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 35,800 |
| Mar 3, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 5.75% | 46,100 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.25% | 8,300 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 23,800 |
| Feb 25, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 10,000 |
| Feb 24, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 37,000 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -3.21% | 26,400 |
| Feb 20, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 1.08% | 32,400 |
| Feb 19, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 3.93% | 23,000 |
| Feb 16, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 29,900 |
| Feb 13, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 54,600 |
| Feb 12, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | - | 55,500 |
| Feb 11, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 27,100 |
| Feb 10, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -2.16% | 23,500 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 3.93% | 76,800 |
| 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 |