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: May 13, 2026

PRG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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