Skip to main content
Propel Global Berhad (KLSE:PGB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Apr 27, 2026

Propel Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.090.080.090.09-200
Apr 27, 20260.080.090.080.090.096.25%6,000
Apr 24, 20260.080.080.080.080.08-5.88%43,100
Apr 23, 20260.080.090.080.090.096.25%223,000
Apr 22, 20260.080.080.080.080.08-95,200
Apr 21, 20260.080.080.080.080.08-51,200
Apr 20, 20260.080.080.080.080.086.67%10,400
Apr 17, 20260.080.080.080.080.08-104,900
Apr 16, 20260.080.080.080.080.08-95,100
Apr 15, 20260.070.080.070.080.087.14%299,900
Apr 14, 20260.070.070.070.070.07-21,200
Apr 13, 20260.070.070.060.070.0727.27%171,000
Apr 10, 20260.070.070.060.060.06-110,200
Apr 9, 20260.060.070.060.060.06-32,700
Apr 8, 20260.070.070.060.060.06-15.38%219,100
Apr 7, 20260.060.070.060.070.078.33%6,000
Apr 6, 20260.060.060.060.060.06-300
Apr 3, 20260.060.060.060.060.06-116,100
Apr 2, 20260.070.070.060.060.06-7.69%46,000
Apr 1, 20260.070.070.070.070.078.33%12,000
Mar 31, 20260.070.070.060.060.06-20.00%91,800
Mar 27, 20260.070.080.060.080.08-102,500
Mar 26, 20260.060.080.060.080.0825.00%448,400
Mar 25, 20260.060.060.060.060.06-16,300
Mar 24, 20260.070.070.060.060.06-20.00%124,300
Mar 17, 20260.070.080.060.080.087.14%4,100
Mar 16, 20260.070.080.070.070.077.69%126,800
Mar 13, 20260.070.070.070.070.07-7.14%15,600
Mar 11, 20260.070.070.070.070.0716.67%1,000
Mar 10, 20260.060.060.060.060.06-7.69%50,000
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