PGF Capital Bhd(MY:8117)
1.76+0.04 (+2.33%)
MY:8117
PGF Capital Bhd historical prices
1.76
At close:+0.04 (+2.33%)
PGF Capital Bhd (8117) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +2.33% | 15,000 | 0.48 |
| Nov 10, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.71% | 32,100 | 1.02 |
| Nov 09, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 100 | 0.00 |
| Nov 04, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 95,700 | 2.88 |
| Nov 03, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | +1.15% | 76,200 | 2.30 |
| Oct 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 3,000 | 0.09 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 1,100 | 0.03 |
| Oct 27, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | +0.58% | 17,000 | 0.49 |
| Oct 26, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 3,100 | 0.09 |
| Oct 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +1.15% | 35,500 | 0.97 |
| Oct 22, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 94,400 | 2.66 |
| Oct 19, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 4,100 | 0.11 |
| Oct 16, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 41,200 | 1.15 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 12,100 | 0.34 |
| Oct 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.56% | 4,000 | 0.11 |
| Oct 12, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | +1.72% | 41,200 | 1.09 |
| Oct 09, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 12,000 | 0.28 |
| Oct 08, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.79% | 27,400 | 0.64 |
| Oct 07, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 100 | 0.00 |
| Oct 06, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | +1.70% | 15,400 | 0.31 |
| Oct 05, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.00% | 6,900 | 0.14 |
| Oct 02, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 9,100 | 0.17 |
| Sep 30, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | +1.69% | 33,100 | 0.58 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 1,000 | 0.02 |
| Sep 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 16,299 | 0.27 |
| Sep 25, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.57% | 14,500 | 0.23 |
| Sep 24, 2026 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 17,300 | 0.25 |
| Sep 22, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.00% | 86,200 | 1.24 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 12,000 | 0.17 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 16,400 | 0.21 |
| Sep 17, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | +1.12% | 92,500 | 1.22 |
| Sep 16, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.00% | 27,600 | 0.33 |
| Sep 14, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.00% | 53,000 | 0.64 |
| Sep 11, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | +1.13% | 86,000 | 1.06 |
| Sep 10, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.57% | 40,100 | 0.49 |
| Sep 09, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 65,100 | 0.78 |
| Sep 08, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | +0.56% | 99,400 | 1.21 |
| Sep 07, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | +0.56% | 23,300 | 0.28 |
| Sep 04, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 8,500 | 0.10 |
| Sep 03, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | +1.12% | 38,300 | 0.46 |
