PGF Capital Berhad (KLSE:PGF)
Malaysia · Delayed Price · Currency is MYR 1.770
-0.030 (-1.67%)
At close: Sep 21, 2026
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 106,400 |
| 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 |