Pegasus Heights Berhad (KLSE:PHB)
Malaysia · Delayed Price · Currency is MYR 0.0100
+0.0050 (100.00%)
At close: May 13, 2026
Pegasus Heights Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,100 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 106,100 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,801,600 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,899,300 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,161,500 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 84,410,000 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,330,000 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 439,900 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 81,560,500 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 100,000 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 3,346,600 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,978,800 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,916,500 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 30,000 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 772,600 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,979,200 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 545,000 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 793,600 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 305,000 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 847,100 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 140,500 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,517,700 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 4,870,600 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19,182,800 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 345,200 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,000 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 650,900 |
| Apr 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 714,800 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 41,964,300 |
| 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 |