Skip to main content
PRG Holdings Berhad (KLSE:PRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: Apr 30, 2026

PRG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.080.080.080.080.08-100,800
Apr 29, 20260.080.080.080.080.08-486,700
Apr 28, 20260.080.090.080.080.086.67%1,185,600
Apr 27, 20260.080.080.080.080.08-6.25%128,700
Apr 23, 20260.080.080.080.080.08-80,500
Apr 22, 20260.080.080.080.080.086.67%70,000
Apr 21, 20260.080.080.080.080.08-6.25%128,500
Apr 15, 20260.080.080.080.080.08-140,500
Apr 10, 20260.080.080.080.080.086.67%110,200
Apr 8, 20260.080.080.080.080.08-6,300
Apr 7, 20260.080.080.080.080.08-6.25%60,000
Apr 6, 20260.080.080.080.080.08-1,000
Apr 3, 20260.070.080.070.080.08-232,200
Apr 2, 20260.090.090.080.080.08-5.88%777,600
Apr 1, 20260.080.090.080.090.09-288,100
Mar 30, 20260.080.090.080.090.096.25%698,100
Mar 27, 20260.080.080.080.080.08-50,700
Mar 26, 20260.080.090.080.080.08-140,700
Mar 25, 20260.080.090.080.080.08-98,200
Mar 24, 20260.080.090.080.080.08-499,600
Mar 18, 20260.080.080.080.080.08-145,000
Mar 17, 20260.080.080.070.080.08-319,000
Mar 13, 20260.080.080.080.080.08-271,000
Mar 12, 20260.080.080.080.080.08-20,500
Mar 10, 20260.070.080.070.080.086.67%426,000
Mar 9, 20260.080.080.070.080.08-11.76%511,300
Mar 5, 20260.070.090.070.090.096.25%420,100
Mar 4, 20260.080.080.070.080.08-148,900
Mar 3, 20260.080.080.080.080.08-5.88%760,100
Mar 2, 20260.080.090.080.090.09-344,100
Feb 27, 20260.080.090.080.090.09-5.56%691,200
Feb 24, 20260.090.090.090.090.09-69,600
Feb 23, 20260.090.090.090.090.095.88%123,500
Feb 20, 20260.090.090.090.090.09-250,000
Feb 19, 20260.090.090.090.090.09-5.56%45,000
Feb 16, 20260.080.090.080.090.095.88%52,000
Feb 13, 20260.080.090.080.090.096.25%429,100
Feb 12, 20260.080.080.080.080.08-243,400
Feb 11, 20260.080.080.080.080.08-81,400
Feb 10, 20260.080.080.080.080.08-140,000
Feb 9, 20260.080.090.080.080.08-5.88%122,100
Feb 6, 20260.080.090.080.090.09-188,000
Feb 5, 20260.080.090.080.090.096.25%152,200
Feb 4, 20260.080.080.080.080.08-221,100
Feb 3, 20260.080.080.080.080.08-5.88%308,500
Jan 26, 20260.090.090.090.090.09-25,000
Jan 23, 20260.080.090.080.090.09-25,500
Jan 22, 20260.080.090.080.090.096.25%336,600
Jan 21, 20260.080.080.080.080.08-5.88%1,276,300
Jan 19, 20260.080.090.080.090.09-200,500
Jan 16, 20260.080.090.080.090.09-502,600
Jan 15, 20260.080.090.080.090.09-20,500
Jan 14, 20260.080.090.080.090.09-155,100
Jan 13, 20260.080.090.080.090.09-50,500
Jan 12, 20260.080.090.080.090.09-271,900
Jan 9, 20260.080.090.080.090.09-5,500
Jan 8, 20260.080.090.080.090.09-342,800
Jan 7, 20260.080.090.080.090.096.25%1,600
Jan 6, 20260.080.080.080.080.08-152,000
Jan 5, 20260.080.080.080.080.08-102,000
Jan 2, 20260.080.080.080.080.08-165,600
Dec 31, 20250.080.080.080.080.08-281,000
Dec 30, 20250.080.080.080.080.08-5.88%734,500
Dec 29, 20250.080.090.080.090.09-5,500
Dec 26, 20250.080.090.080.090.09-10,500
Dec 24, 20250.080.090.080.090.09-20,500
Dec 23, 20250.080.090.080.090.09-110,500
Dec 22, 20250.080.090.080.090.09-113,400
Dec 19, 20250.080.090.080.090.096.25%390,700
Dec 18, 20250.080.090.080.080.08-5.88%100,500
Dec 16, 20250.080.090.080.090.096.25%378,000
Dec 15, 20250.080.080.080.080.08-5.88%78,000
Dec 12, 20250.080.090.080.090.09-20,500
Dec 10, 20250.090.090.090.090.09-2,000
Dec 9, 20250.080.090.080.090.096.25%175,500
Dec 8, 20250.080.080.080.080.08-20,000
Dec 5, 20250.080.080.080.080.08-2,000
Dec 4, 20250.090.090.080.080.08-5.88%300,700
Dec 3, 20250.080.090.080.090.096.25%495,900
Dec 2, 20250.080.080.080.080.08-10,000
Dec 1, 20250.080.080.080.080.08-192,600
Nov 28, 20250.080.080.080.080.08-51,100
Nov 27, 20250.080.080.080.080.08-40,000
Nov 26, 20250.080.080.080.080.08-874,300
Nov 25, 20250.080.080.080.080.086.67%117,000
Nov 24, 20250.080.080.080.080.08-6.25%180,000
Nov 21, 20250.080.080.080.080.08-156,000
Nov 20, 20250.080.080.080.080.08-70,100
Nov 19, 20250.080.080.080.080.08-288,600
Nov 18, 20250.080.080.080.080.08-1,500
Nov 17, 20250.080.080.080.080.08-592,000
Nov 14, 20250.080.080.080.080.08-5.88%11,000
Nov 13, 20250.080.090.080.090.096.25%13,300
Nov 12, 20250.080.090.080.080.08-5.88%237,000
Nov 11, 20250.090.090.090.090.09-27,000
Nov 10, 20250.090.090.080.090.096.25%972,400
Nov 7, 20250.090.090.080.080.08-5.88%1,051,700
Nov 6, 20250.090.090.090.090.09-82,200
Nov 5, 20250.090.090.090.090.09-5.56%300
Nov 4, 20250.090.090.090.090.09-300,000