Pegasus Heights Berhad (KLSE:PHB)
Malaysia · Delayed Price · Currency is MYR 0.0050
0.00 (0.00%)
At close: Jul 14, 2026
Pegasus Heights Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,889,300 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,658,500 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,215,700 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,105,100 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 650,200 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,606,900 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,005,600 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,206,300 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 5,697,800 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,290,000 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,750,000 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 18,816,000 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 41,104,500 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,846,300 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 44,899,800 |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 864,600 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 4,122,800 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 350,000 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,581,300 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,501,300 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 200,000 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,260,000 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,477,800 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,893,200 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 3,271,200 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,862,200 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,086,700 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 6,692,900 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,925,700 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 3,160,200 |
| May 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 41,100 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,850,000 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,380,000 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,927,800 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 150,400 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,734,400 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 659,000 |
| 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 |