Pegasus Heights Berhad (KLSE:PHB)
Malaysia · Delayed Price · Currency is MYR 0.0100
0.00 (0.00%)
At close: Apr 1, 2026
Pegasus Heights Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,066,300 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,327,300 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,403,900 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 4,465,000 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,981,900 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 450,100 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,155,100 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 950,400 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,724,700 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 91,400 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,071,000 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,043,700 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 292,500 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,080,100 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 207,700 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,552,400 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 128,678,400 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,814,200 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 161,600 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 148,559,200 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,369,600 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,242,200 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 849,000 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 602,800 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,899,200 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 730,200 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,391,100 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 2,332,100 |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 326,700 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,415,100 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,245,400 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,155,700 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,610,100 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 47,200 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 520,500 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 521,900 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,905,500 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,201,000 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,620,600 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 180,300 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 616,800 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 975,000 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,422,700 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 802,100 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 500,200 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 904,900 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,893,000 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,081,500 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,181,700 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,504,000 |