PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.790
0.00 (0.00%)
At close: Aug 11, 2026
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 14,300 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 72,700 |
| Aug 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 64,400 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 11,000 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 39,300 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.28% | 81,700 |
| Jul 29, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.81 | 0.55% | 30,800 |
| Jul 28, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.80 | 2.23% | 124,300 |
| Jul 27, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.76 | -0.56% | 4,100 |
| Jul 24, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.77 | 3.45% | 5,800 |
| Jul 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -2.25% | 6,000 |
| Jul 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | - | 21,200 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -1.11% | 42,000 |
| Jul 20, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.77 | 1.12% | 5,300 |
| Jul 17, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.75 | 1.71% | 15,900 |
| Jul 16, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.72 | -2.78% | 137,100 |
| Jul 15, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.77 | 0.56% | 31,100 |
| Jul 14, 2026 | 1.76 | 1.79 | 1.73 | 1.79 | 1.76 | 1.70% | 367,900 |
| Jul 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -2.22% | 200 |
| Jul 10, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.77 | - | 132,400 |
| Jul 9, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.77 | 1.12% | 277,800 |
| Jul 8, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.75 | - | 79,400 |
| Jul 7, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.75 | 1.71% | 105,100 |
| Jul 6, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.72 | -2.78% | 198,100 |
| Jul 3, 2026 | 1.72 | 1.80 | 1.71 | 1.80 | 1.77 | 4.05% | 182,900 |
| Jul 2, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.70 | - | 70,700 |
| Jul 1, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.70 | 1.76% | 187,500 |
| Jun 30, 2026 | 1.55 | 1.71 | 1.55 | 1.70 | 1.67 | 10.39% | 185,200 |
| Jun 29, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.51 | 0.65% | 62,600 |
| Jun 26, 2026 | 1.53 | 1.53 | 1.40 | 1.53 | 1.50 | 2.00% | 368,800 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | 9,900 |
| Jun 24, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.47 | 0.67% | 74,800 |
| Jun 23, 2026 | 1.49 | 1.53 | 1.41 | 1.49 | 1.46 | - | 431,400 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 0.68% | 12,000 |
| Jun 19, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.45 | -1.99% | 106,700 |
| Jun 18, 2026 | 1.50 | 1.54 | 1.48 | 1.51 | 1.48 | - | 383,700 |
| Jun 15, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.48 | -1.31% | 77,900 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.50 | -3.16% | 225,400 |
| Jun 11, 2026 | 1.55 | 1.58 | 1.50 | 1.58 | 1.55 | - | 3,000 |
| Jun 10, 2026 | 1.57 | 1.58 | 1.50 | 1.58 | 1.55 | 0.64% | 48,100 |
| Jun 9, 2026 | 1.54 | 1.57 | 1.50 | 1.57 | 1.54 | 3.29% | 40,400 |
| Jun 5, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.49 | 2.01% | 151,400 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.46 | -0.67% | 56,300 |
| Jun 3, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.47 | 1.35% | 52,900 |
| May 29, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.45 | -2.63% | 296,000 |
| May 26, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.49 | - | 37,800 |
| May 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -3.80% | 3,100 |
| May 22, 2026 | 1.53 | 1.58 | 1.52 | 1.58 | 1.55 | 3.27% | 36,500 |
| May 21, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.50 | - | 61,400 |
| May 20, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.50 | -7.83% | 73,000 |