Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PRG Holdings Berhad (7168) Historical Prices

MY:7168 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.100.100.100.100.100.00%139,3000.17
Nov 10, 20260.100.100.100.100.100.00%1,336,0001.66
Nov 09, 20260.100.100.100.100.100.00%00.00
Nov 06, 20260.100.100.100.100.10-4.76%94,0000.11
Nov 05, 20260.110.110.110.110.11+5.00%619,3000.74
Nov 04, 20260.100.100.100.100.100.00%432,5000.50
Nov 03, 20260.100.100.100.100.100.00%531,0000.59
Nov 02, 20260.100.100.100.100.100.00%954,1001.06
Oct 30, 20260.100.100.100.100.10+5.26%610,0000.63
Oct 29, 20260.100.100.100.100.100.00%00.00
Oct 28, 20260.100.100.100.100.10-5.00%65,6000.06
Oct 27, 20260.100.100.100.100.10+5.26%150,0000.14
Oct 26, 20260.100.100.100.100.10-5.00%251,0000.24
Oct 23, 20260.100.100.100.100.100.00%160,0000.15
Oct 22, 20260.100.100.100.100.100.00%300,0000.27
Oct 21, 20260.100.100.100.100.100.00%945,6000.84
Oct 20, 20260.100.100.100.100.100.00%100,0000.09
Oct 19, 20260.100.100.100.100.100.00%480,0000.40
Oct 16, 20260.100.100.100.100.100.00%702,0000.54
Oct 15, 20260.100.100.100.100.10+5.26%162,2000.12
Oct 14, 20260.100.100.090.100.10-5.00%1,969,3001.35
Oct 13, 20260.110.110.100.100.10-4.76%248,2000.16
Oct 12, 20260.110.110.110.110.110.00%644,3000.42
Oct 09, 20260.110.110.110.110.110.00%599,3000.39
Oct 08, 20260.110.110.110.110.110.00%1,010,8000.66
Oct 07, 20260.110.110.110.110.110.00%989,6000.65
Oct 06, 20260.110.110.110.110.110.00%808,4000.54
Oct 05, 20260.110.110.110.110.11+5.00%539,6000.36
Oct 02, 20260.100.100.100.100.10-4.76%126,0000.08
Oct 01, 20260.110.110.110.110.110.00%1,101,5000.70
Sep 30, 20260.110.110.110.110.110.00%908,7000.58
Sep 29, 20260.110.110.110.110.110.00%678,1000.43
Sep 28, 20260.110.110.110.110.110.00%168,8000.11
Sep 25, 20260.120.120.110.110.11-8.70%295,7000.19
Sep 24, 20260.110.120.110.120.12+9.52%766,0000.49
Sep 23, 20260.110.110.110.110.11-4.55%175,4000.11
Sep 22, 20260.100.110.100.110.11+10.00%3,509,8002.26
Sep 21, 20260.090.110.090.100.10+5.26%4,291,9002.88
Sep 18, 20260.090.100.090.100.10+18.75%5,198,9003.70
Sep 17, 20260.080.080.080.080.08+6.67%2,376,8001.73
Sep 16, 20260.080.080.060.080.080.00%00.00
Sep 15, 20260.060.080.060.080.08+15.38%3,755,2002.85
Sep 14, 20260.070.070.060.070.07-13.33%1,474,0001.14
Sep 11, 20260.070.080.070.080.080.00%733,8000.57
Sep 10, 20260.080.080.070.080.08-6.25%1,870,4001.49
Sep 09, 20260.080.080.080.080.080.00%344,2000.27
Sep 08, 20260.090.090.080.080.08-5.88%12,4000.01
Sep 07, 20260.080.090.080.090.09+6.25%97,9000.08
Sep 04, 20260.090.090.080.080.08-5.88%100,2000.08
Sep 03, 20260.090.090.080.090.090.00%892,4000.70