PGF Capital Berhad (KLSE:PGF)
Malaysia
· Delayed Price · Currency is MYR 1.930
+0.020 (1.05%)
At close: Dec 5, 2025
PGF Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 2,000 |
| Dec 3, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 12,500 |
| Dec 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 3,000 |
| Dec 1, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 25,500 |
| Nov 28, 2025 | 1.80 | 1.96 | 1.80 | 1.96 | 1.96 | 7.69% | 280,200 |
| Nov 27, 2025 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | -1.62% | 79,100 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 96,700 |
| Nov 25, 2025 | 1.71 | 1.84 | 1.69 | 1.84 | 1.84 | 5.14% | 68,000 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,000 |
| Nov 21, 2025 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | 2.34% | 7,300 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,000 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 15,300 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 9,400 |
| Nov 14, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 12,400 |
| Nov 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3,300 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 125,400 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 11,000 |
| Nov 10, 2025 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 116,200 |
| Nov 7, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 218,400 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 88,500 |
| Nov 5, 2025 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 77,200 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 243,200 |
| Nov 3, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 68,500 |
| Oct 31, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 74,300 |
| Oct 30, 2025 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 2.29% | 220,800 |
| Oct 29, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 4.79% | 109,800 |
| Oct 28, 2025 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -4.57% | 234,900 |
| Oct 27, 2025 | 1.78 | 1.81 | 1.73 | 1.75 | 1.75 | -3.31% | 174,000 |
| Oct 24, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | -1.09% | 25,600 |
| Oct 23, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 34,300 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 48,600 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | - | 47,000 |
| Oct 17, 2025 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | 4.00% | 152,200 |
| Oct 16, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 4,200 |
| Oct 15, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -3.33% | 32,500 |
| Oct 14, 2025 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | -2.70% | 51,900 |
| Oct 9, 2025 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | - | 59,500 |
| Oct 7, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 35,000 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -3.68% | 52,500 |
| Oct 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 10,000 |
| Oct 2, 2025 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 26,500 |
| Oct 1, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 37,000 |
| Sep 30, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 1.57% | 62,000 |
| Sep 29, 2025 | 1.90 | 1.95 | 1.87 | 1.91 | 1.91 | 2.14% | 171,300 |
| 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 |
| Jul 7, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.77 | - | 21,600 |
| Jul 3, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.77 | 0.56% | 8,400 |
| Jul 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 0.57% | 2,400 |
| Jun 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | 1,500 |
| Jun 26, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.75 | -0.56% | 7,400 |
| Jun 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | 13,400 |