Skip to main content
logo
PRG Holdings Berhad (KLSE:PRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Mar 30, 2026

PRG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.080.090.080.090.09-288,100
Mar 30, 20260.080.090.080.090.096.25%698,100
Mar 27, 20260.080.080.080.080.08-50,700
Mar 26, 20260.080.090.080.080.08-140,700
Mar 25, 20260.080.090.080.080.08-98,200
Mar 24, 20260.080.090.080.080.08-499,600
Mar 18, 20260.080.080.080.080.08-145,000
Mar 17, 20260.080.080.070.080.08-319,000
Mar 13, 20260.080.080.080.080.08-271,000
Mar 12, 20260.080.080.080.080.08-20,500
Mar 10, 20260.070.080.070.080.086.67%426,000
Mar 9, 20260.080.080.070.080.08-11.76%511,300
Mar 5, 20260.070.090.070.090.096.25%420,100
Mar 4, 20260.080.080.070.080.08-148,900
Mar 3, 20260.080.080.080.080.08-5.88%760,100
Mar 2, 20260.080.090.080.090.09-344,100
Feb 27, 20260.080.090.080.090.09-5.56%691,200
Feb 24, 20260.090.090.090.090.09-69,600
Feb 23, 20260.090.090.090.090.095.88%123,500
Feb 20, 20260.090.090.090.090.09-250,000
Feb 19, 20260.090.090.090.090.09-5.56%45,000
Feb 16, 20260.080.090.080.090.095.88%52,000
Feb 13, 20260.080.090.080.090.096.25%429,100
Feb 12, 20260.080.080.080.080.08-243,400
Feb 11, 20260.080.080.080.080.08-81,400
Feb 10, 20260.080.080.080.080.08-140,000
Feb 9, 20260.080.090.080.080.08-5.88%122,100
Feb 6, 20260.080.090.080.090.09-188,000
Feb 5, 20260.080.090.080.090.096.25%152,200
Feb 4, 20260.080.080.080.080.08-221,100
Feb 3, 20260.080.080.080.080.08-5.88%308,500
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