Skip to main content
logo
PRG Holdings Berhad (KLSE:PRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Jan 26, 2026

PRG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 20260.090.090.090.090.09-25,000
Jan 23, 20260.080.090.080.090.09-25,500
Jan 22, 20260.080.090.080.090.096.25%336,600
Jan 21, 20260.080.080.080.080.08-5.88%1,276,300
Jan 19, 20260.080.090.080.090.09-200,500
Jan 16, 20260.080.090.080.090.09-502,600
Jan 15, 20260.080.090.080.090.09-20,500
Jan 14, 20260.080.090.080.090.09-155,100
Jan 13, 20260.080.090.080.090.09-50,500
Jan 12, 20260.080.090.080.090.09-271,900
Jan 9, 20260.080.090.080.090.09-5,500
Jan 8, 20260.080.090.080.090.09-342,800
Jan 7, 20260.080.090.080.090.096.25%1,600
Jan 6, 20260.080.080.080.080.08-152,000
Jan 5, 20260.080.080.080.080.08-102,000
Jan 2, 20260.080.080.080.080.08-165,600
Dec 31, 20250.080.080.080.080.08-281,000
Dec 30, 20250.080.080.080.080.08-5.88%734,500
Dec 29, 20250.080.090.080.090.09-5,500
Dec 26, 20250.080.090.080.090.09-10,500
Dec 24, 20250.080.090.080.090.09-20,500
Dec 23, 20250.080.090.080.090.09-110,500
Dec 22, 20250.080.090.080.090.09-113,400
Dec 19, 20250.080.090.080.090.096.25%390,700
Dec 18, 20250.080.090.080.080.08-5.88%100,500
Dec 16, 20250.080.090.080.090.096.25%378,000
Dec 15, 20250.080.080.080.080.08-5.88%78,000
Dec 12, 20250.080.090.080.090.09-20,500
Dec 10, 20250.090.090.090.090.09-2,000
Dec 9, 20250.080.090.080.090.096.25%175,500
Dec 8, 20250.080.080.080.080.08-20,000
Dec 5, 20250.080.080.080.080.08-2,000
Dec 4, 20250.090.090.080.080.08-5.88%300,700
Dec 3, 20250.080.090.080.090.096.25%495,900
Dec 2, 20250.080.080.080.080.08-10,000
Dec 1, 20250.080.080.080.080.08-192,600
Nov 28, 20250.080.080.080.080.08-51,100
Nov 27, 20250.080.080.080.080.08-40,000
Nov 26, 20250.080.080.080.080.08-874,300
Nov 25, 20250.080.080.080.080.086.67%117,000
Nov 24, 20250.080.080.080.080.08-6.25%180,000
Nov 21, 20250.080.080.080.080.08-156,000
Nov 20, 20250.080.080.080.080.08-70,100
Nov 19, 20250.080.080.080.080.08-288,600
Nov 18, 20250.080.080.080.080.08-1,500
Nov 17, 20250.080.080.080.080.08-592,000
Nov 14, 20250.080.080.080.080.08-5.88%11,000
Nov 13, 20250.080.090.080.090.096.25%13,300
Nov 12, 20250.080.090.080.080.08-5.88%237,000
Nov 11, 20250.090.090.090.090.09-27,000