Skip to main content
logo
PRG Holdings Berhad (KLSE:PRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0050 (5.56%)
At close: Jun 24, 2026

PRG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.090.090.090.090.09-23,000
Jun 22, 20260.090.090.090.090.09-5.26%420,000
Jun 18, 20260.090.100.090.100.105.56%187,000
Jun 16, 20260.090.090.090.090.09-128,000
Jun 15, 20260.090.090.090.090.09-5.26%70,000
Jun 12, 20260.090.100.090.100.105.56%623,200
Jun 11, 20260.090.090.090.090.09-272,200
Jun 10, 20260.090.090.090.090.09-1,256,000
Jun 9, 20260.090.090.090.090.09-440,800
Jun 8, 20260.090.090.090.090.09-5.26%200,000
Jun 5, 20260.090.100.090.100.105.56%1,693,400
Jun 4, 20260.100.100.090.090.09-5.26%1,090,700
Jun 3, 20260.090.100.090.100.105.56%1,916,700
May 29, 20260.090.090.090.090.095.88%392,400
May 28, 20260.090.090.090.090.09-5.56%361,500
May 26, 20260.090.090.090.090.09-108,600
May 25, 20260.090.090.090.090.09-5.26%120,700
May 22, 20260.090.100.090.100.1011.76%576,500
May 21, 20260.090.090.090.090.09-13,000
May 20, 20260.090.090.090.090.09-5.56%452,000
May 19, 20260.090.090.090.090.09-210,700
May 18, 20260.090.090.080.090.09-5.26%377,600
May 15, 20260.090.100.090.100.105.56%445,200
May 14, 20260.090.090.090.090.095.88%2,088,700
May 13, 20260.080.090.080.090.09-587,600
May 12, 20260.090.090.090.090.09-100
May 11, 20260.080.090.080.090.09-493,000
May 8, 20260.080.090.080.090.096.25%666,500
May 7, 20260.080.080.080.080.08-600
May 6, 20260.080.080.080.080.08-158,000
May 5, 20260.080.080.080.080.08-10,500
May 4, 20260.080.080.080.080.08-50,500
Apr 30, 20260.080.080.080.080.08-100,800
Apr 29, 20260.080.080.080.080.08-486,700
Apr 28, 20260.080.090.080.080.086.67%1,185,600
Apr 27, 20260.080.080.080.080.08-6.25%128,700
Apr 23, 20260.080.080.080.080.08-80,500
Apr 22, 20260.080.080.080.080.086.67%70,000
Apr 21, 20260.080.080.080.080.08-6.25%128,500
Apr 15, 20260.080.080.080.080.08-140,500
Apr 10, 20260.080.080.080.080.086.67%110,200
Apr 8, 20260.080.080.080.080.08-6,300
Apr 7, 20260.080.080.080.080.08-6.25%60,000
Apr 6, 20260.080.080.080.080.08-1,000
Apr 3, 20260.070.080.070.080.08-232,200
Apr 2, 20260.090.090.080.080.08-5.88%777,600
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