Skip to main content
Propel Global Berhad (KLSE:PGB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Mar 9, 2026

Propel Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.07-3,000
Mar 6, 20260.070.070.070.070.07-95,000
Mar 5, 20260.070.070.070.070.07-200,000
Mar 4, 20260.070.070.070.070.07-7.14%210,500
Mar 3, 20260.070.070.070.070.07-103,300
Mar 2, 20260.070.070.070.070.077.69%95,900
Feb 27, 20260.070.070.070.070.07-111,400
Feb 26, 20260.070.070.070.070.07-7.14%97,000
Feb 25, 20260.070.070.070.070.077.69%24,400
Feb 24, 20260.070.070.070.070.07-7.14%102,600
Feb 19, 20260.070.070.070.070.07-5,100
Feb 16, 20260.070.070.070.070.077.69%11,000
Feb 13, 20260.070.070.070.070.07-7.14%10,900
Feb 12, 20260.070.070.070.070.07-1,000
Feb 11, 20260.070.070.070.070.07-2,000
Feb 10, 20260.070.070.070.070.07-6,600
Feb 9, 20260.070.070.070.070.07-100
Feb 6, 20260.070.070.070.070.07-100
Feb 5, 20260.070.070.070.070.07-6.67%4,500
Feb 4, 20260.080.080.080.080.087.14%23,600
Feb 3, 20260.070.070.070.070.07-32,400
Jan 30, 20260.070.070.070.070.07-400
Jan 28, 20260.070.070.070.070.07-1,200
Jan 27, 20260.070.070.070.070.07-1,300
Jan 26, 20260.070.070.070.070.07-1,500
Jan 23, 20260.070.070.070.070.07-1,600
Jan 21, 20260.070.070.070.070.07-6.67%144,700
Jan 20, 20260.070.080.070.080.08-100,300
Jan 15, 20260.080.080.080.080.08-100
Jan 14, 20260.080.080.080.080.08-6.25%80,000
Jan 13, 20260.090.090.080.080.08-5.88%100,800
Jan 12, 20260.080.090.080.090.096.25%1,000
Jan 9, 20260.080.090.080.080.086.67%245,900
Jan 8, 20260.070.080.070.080.087.14%68,200
Jan 7, 20260.070.070.070.070.07-6.67%1,500
Jan 6, 20260.080.080.080.080.08-43,300
Jan 5, 20260.080.080.080.080.08-13,600
Jan 2, 20260.080.080.080.080.087.14%40,500
Dec 31, 20250.070.080.070.070.07-575,200
Dec 30, 20250.080.080.070.070.07-2,500
Dec 29, 20250.070.070.070.070.07-3,000
Dec 26, 20250.070.070.070.070.07-200
Dec 24, 20250.070.070.070.070.07-6.67%4,700
Dec 23, 20250.070.080.070.080.08-12,000
Dec 19, 20250.080.080.070.080.087.14%240,300
Dec 18, 20250.070.070.070.070.07-2,000
Dec 16, 20250.070.070.070.070.07-6.67%13,600
Dec 15, 20250.080.080.080.080.08-93,300
Dec 12, 20250.080.080.070.080.08-247,600
Dec 11, 20250.080.080.070.080.08-142,000
Dec 10, 20250.080.080.080.080.08-6.25%100,000
Dec 9, 20250.080.080.080.080.086.67%100,100
Dec 8, 20250.080.080.080.080.08-120,000
Dec 5, 20250.080.080.080.080.08-6.25%12,100
Dec 4, 20250.080.080.080.080.086.67%83,100
Dec 3, 20250.070.080.070.080.08-609,900
Dec 2, 20250.080.080.070.080.087.14%750,600
Dec 1, 20250.070.080.070.070.07-6.67%105,300
Nov 28, 20250.080.080.080.080.087.14%156,300
Nov 27, 20250.080.080.070.070.07-6.67%13,700
Nov 26, 20250.080.080.080.080.087.14%5,000
Nov 25, 20250.080.080.070.070.07-103,600
Nov 24, 20250.070.080.070.070.07-6.67%43,300
Nov 21, 20250.080.080.070.080.08-6.25%80,300
Nov 20, 20250.080.080.080.080.086.67%200
Nov 19, 20250.080.080.070.080.08-415,200
Nov 17, 20250.080.080.080.080.08-6.25%1,000
Nov 14, 20250.080.080.080.080.08-68,000
Nov 13, 20250.080.080.080.080.08-5.88%41,000
Nov 12, 20250.080.090.080.090.09-211,200
Nov 11, 20250.080.090.080.090.0913.33%240,200
Nov 10, 20250.080.080.080.080.08-6.25%6,700
Nov 7, 20250.080.080.080.080.08-1,700
Nov 6, 20250.080.080.080.080.08-55,000
Nov 5, 20250.080.080.080.080.08-101,200
Nov 4, 20250.080.080.080.080.086.67%128,000
Nov 3, 20250.080.080.080.080.08-11.76%17,200
Oct 30, 20250.080.090.080.090.096.25%23,200
Oct 29, 20250.080.080.080.080.086.67%196,500
Oct 28, 20250.080.080.080.080.08-6.25%52,700
Oct 27, 20250.080.080.080.080.08-132,900
Oct 24, 20250.090.090.080.080.08-39,400
Oct 23, 20250.080.090.080.080.08-5.88%523,400
Oct 22, 20250.080.090.080.090.09-314,200
Oct 21, 20250.100.100.090.090.09-5.56%961,800
Oct 17, 20250.080.100.080.090.0920.00%9,273,900
Oct 16, 20250.080.080.080.080.08-20,700
Oct 15, 20250.080.080.080.080.08-1,800
Oct 14, 20250.080.080.080.080.08-138,400
Oct 13, 20250.080.080.080.080.08-6.25%120,100
Oct 10, 20250.080.090.080.080.0814.29%858,200
Oct 9, 20250.070.070.070.070.07-20,400
Oct 8, 20250.080.080.070.070.07-197,600
Oct 7, 20250.070.080.070.070.07-10,800
Oct 6, 20250.070.070.070.070.07-100
Oct 3, 20250.070.080.070.070.07-927,100
Oct 2, 20250.070.070.070.070.07-411,200
Oct 1, 20250.070.070.070.070.07-6.67%201,000
Sep 30, 20250.070.080.070.080.08-492,900
Sep 29, 20250.090.090.070.080.08-11.76%1,037,900