PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.660
+0.100 (6.41%)
At close: May 19, 2026
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -3.91% | 20,300 |
| Mar 25, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 26,100 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 19,900 |
| 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 |