PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.730
+0.030 (1.76%)
At close: Jul 1, 2026
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 187,500 |
| Jun 30, 2026 | 1.55 | 1.71 | 1.55 | 1.70 | 1.70 | 10.39% | 185,200 |
| Jun 29, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 0.65% | 62,600 |
| Jun 26, 2026 | 1.53 | 1.53 | 1.40 | 1.53 | 1.53 | 2.00% | 368,800 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,900 |
| Jun 24, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 74,800 |
| Jun 23, 2026 | 1.49 | 1.53 | 1.41 | 1.49 | 1.49 | - | 431,400 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 12,000 |
| Jun 19, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 106,700 |
| Jun 18, 2026 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | - | 383,700 |
| Jun 15, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 77,900 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 225,400 |
| Jun 11, 2026 | 1.55 | 1.58 | 1.50 | 1.58 | 1.58 | - | 3,000 |
| Jun 10, 2026 | 1.57 | 1.58 | 1.50 | 1.58 | 1.58 | 0.64% | 48,100 |
| Jun 9, 2026 | 1.54 | 1.57 | 1.50 | 1.57 | 1.57 | 3.29% | 40,400 |
| Jun 5, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 151,400 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 56,300 |
| Jun 3, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 52,900 |
| May 29, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 296,000 |
| May 26, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 37,800 |
| May 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | 3,100 |
| May 22, 2026 | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | 3.27% | 36,500 |
| May 21, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | - | 61,400 |
| May 20, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -7.83% | 73,000 |
| May 19, 2026 | 1.54 | 1.66 | 1.54 | 1.66 | 1.66 | 6.41% | 42,800 |
| May 18, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 126,000 |
| May 15, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 44,700 |
| May 14, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 42,700 |
| May 13, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 139,000 |
| May 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 2,000 |
| May 11, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 69,000 |
| May 8, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 190,500 |
| May 7, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 36,800 |
| May 6, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 30,000 |
| May 5, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -5.29% | 41,100 |
| May 4, 2026 | 1.61 | 1.72 | 1.60 | 1.70 | 1.70 | 6.25% | 31,200 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 60,200 |
| Apr 29, 2026 | 1.63 | 1.72 | 1.63 | 1.64 | 1.64 | -0.61% | 71,300 |
| Apr 28, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | -2.94% | 58,500 |
| Apr 27, 2026 | 1.64 | 1.70 | 1.60 | 1.70 | 1.70 | 4.29% | 157,000 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -2.98% | 80,000 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 38,600 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 55,000 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 37,000 |
| Apr 20, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 308,900 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.13% | 14,500 |
| Apr 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 1,000 |
| Apr 10, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 12,000 |
| Apr 2, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 14,300 |
| Mar 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 100 |