PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.760
+0.020 (1.15%)
At close: Oct 30, 2026
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | 76,200 |
| Oct 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 3,000 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,100 |
| Oct 27, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.58% | 17,000 |
| Oct 26, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 3,100 |
| Oct 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 35,500 |
| Oct 20, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 94,400 |
| Oct 19, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 4,100 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 41,200 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 12,100 |
| Oct 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 4,000 |
| Oct 12, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 41,200 |
| Oct 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 12,000 |
| Oct 8, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.79% | 27,400 |
| Oct 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100 |
| Oct 6, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 15,400 |
| Oct 5, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | - | 6,900 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 9,100 |
| Sep 30, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 33,100 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,000 |
| Sep 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 16,300 |
| Sep 25, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 14,500 |
| Sep 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 17,300 |
| Sep 22, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 86,200 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 12,000 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 16,400 |
| Sep 17, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 92,500 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 27,600 |
| Sep 14, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 53,000 |
| Sep 11, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | 86,000 |
| Sep 10, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 40,100 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 65,100 |
| Sep 8, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 99,400 |
| Sep 7, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.56% | 23,300 |
| Sep 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 8,500 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 38,300 |
| Sep 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 19,000 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.66% | 22,300 |
| Aug 28, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 80,900 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 64,800 |
| Aug 26, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 39,700 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 35,700 |
| Aug 21, 2026 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 76,000 |
| Aug 20, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 87,200 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 77,700 |
| Aug 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 23,000 |
| Aug 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 85,700 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 100,500 |
| Aug 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 37,500 |
| Aug 12, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 18,000 |