Skip to main content
logo
PRG Holdings Berhad (KLSE:PRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Sep 2, 2026

PRG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.090.090.090.090.09-5.56%124,900
Sep 1, 20260.090.090.090.090.09-5.26%953,600
Aug 27, 20260.090.100.090.100.10-328,100
Aug 26, 20260.100.100.090.100.10-638,100
Aug 24, 20260.110.110.100.100.10-9.52%899,100
Aug 21, 20260.100.110.100.110.1110.53%916,500
Aug 20, 20260.100.100.090.100.105.56%915,200
Aug 19, 20260.090.100.090.090.09-5.26%425,300
Aug 18, 20260.110.110.100.100.10-13.64%2,681,200
Aug 17, 20260.120.120.110.110.11-8.33%439,700
Aug 14, 20260.120.120.120.120.12-7,300
Aug 13, 20260.130.130.120.120.12-4.00%210,700
Aug 12, 20260.130.130.130.130.13-591,900
Aug 11, 20260.130.130.130.130.13-1,053,900
Aug 10, 20260.120.130.120.130.134.17%1,078,900
Aug 7, 20260.120.120.110.120.124.35%2,566,800
Aug 6, 20260.110.120.110.120.124.55%1,835,400
Aug 5, 20260.110.110.110.110.11-1,312,700
Aug 4, 20260.100.120.100.110.114.76%4,971,100
Aug 3, 20260.110.110.100.110.11-4.55%2,151,900
Jul 31, 20260.110.120.110.110.11-1,736,900
Jul 30, 20260.100.120.100.110.1110.00%1,375,100
Jul 29, 20260.100.100.100.100.10-14,500
Jul 28, 20260.100.110.100.100.10-1,661,300
Jul 27, 20260.110.110.090.100.10-9.09%4,318,400
Jul 24, 20260.120.120.110.110.11-4.35%380,700
Jul 23, 20260.120.120.110.120.12-1,782,500
Jul 22, 20260.110.120.110.120.129.52%3,076,700
Jul 21, 20260.140.140.100.110.11-22.22%7,384,100
Jul 20, 20260.130.140.130.140.143.85%3,048,800
Jul 17, 20260.130.140.130.130.138.33%9,202,700
Jul 16, 20260.100.120.100.120.1220.00%4,508,300
Jul 15, 20260.100.100.090.100.105.26%1,423,300
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