PGF Capital Berhad (KLSE:PGF)
Malaysia
· Delayed Price · Currency is MYR 1.870
+0.030 (1.63%)
At close: Sep 26, 2025
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.84 | 1.87 | 1.78 | 1.87 | 1.87 | 1.63% | 188,300 |
| Sep 25, 2025 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 445,000 |
| Sep 24, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.62% | 474,600 |
| Sep 23, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 467,600 |
| Sep 22, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 123,600 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 200,000 |
| Sep 18, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 177,600 |
| Sep 17, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.27% | 12,600 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 2,900 |
| Sep 10, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 22,800 |
| Sep 9, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 1.76% | 1,300 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 396,000 |
| Sep 4, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.18% | 642,000 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 2.42% | 11,500 |
| Sep 2, 2025 | 1.65 | 1.67 | 1.58 | 1.65 | 1.65 | - | 24,400 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 3,000 |
| Aug 27, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 873,800 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,500 |
| Aug 25, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | -0.63% | 5,500 |
| Aug 22, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 3.90% | 3,000 |
| Aug 21, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.67% | 3,000 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 104,000 |
| Aug 19, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 51,800 |
| Aug 18, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 20,100 |
| Aug 15, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 106,400 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 158,700 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.60% | 192,900 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | 563,300 |
| Aug 11, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 291,700 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 180,400 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | - | 163,400 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | - | 175,400 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 100,900 |
| Aug 4, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 100,000 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -4.19% | 102,500 |
| Jul 31, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 152,800 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.68 | -0.59% | 108,800 |
| Jul 29, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.69 | -1.73% | 179,100 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.72 | -0.57% | 183,100 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.73 | - | 106,800 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.73 | 0.58% | 80,100 |
| Jul 23, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.72 | -0.57% | 74,200 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.73 | -0.57% | 85,900 |
| Jul 21, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.74 | - | 15,600 |
| Jul 17, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.74 | -2.23% | 77,300 |
| Jul 15, 2025 | 1.78 | 1.87 | 1.78 | 1.79 | 1.78 | 1.13% | 5,300 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | 2,600 |
| Jul 10, 2025 | 1.88 | 1.88 | 1.76 | 1.77 | 1.76 | - | 52,200 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.76 | 0.57% | 19,300 |
| Jul 8, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.75 | -1.12% | 3,000 |