Skip to main content
logo
PRG Holdings Berhad (KLSE:PRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
+0.0050 (5.26%)
At close: Jul 15, 2026

PRG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.090.100.090.100.10-747,800
Jul 13, 20260.090.100.090.100.105.56%329,300
Jul 10, 20260.090.090.090.090.09-262,000
Jul 9, 20260.090.090.090.090.09-163,200
Jul 8, 20260.090.090.090.090.09-5.26%105,000
Jul 7, 20260.090.100.090.100.105.56%5,155,700
Jul 6, 20260.090.090.090.090.09-5.26%864,800
Jul 3, 20260.090.100.090.100.10-255,500
Jul 2, 20260.090.100.090.100.10-1,334,600
Jul 1, 20260.090.100.090.100.10-226,500
Jun 30, 20260.090.100.090.100.10-25,600
Jun 29, 20260.090.100.090.100.105.56%158,000
Jun 26, 20260.090.090.090.090.09-2,100,000
Jun 25, 20260.090.100.090.090.09-5.26%1,153,600
Jun 24, 20260.100.100.100.100.105.56%1,000
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