Pegasus Heights Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.010	0.010	0.005	0.005	0.005	345,100
2023-08-30	0.005	0.010	0.005	0.005	0.005	723,800
2023-08-29	0.005	0.010	0.005	0.010	0.010	350,100
2023-08-28	0.005	0.005	0.005	0.005	0.005	790,000
2023-08-25	0.005	0.005	0.005	0.005	0.005	2,910,100
2023-08-24	0.005	0.005	0.005	0.005	0.005	766,000
2023-08-23	0.005	0.005	0.005	0.005	0.005	1,018,800
2023-08-22	0.005	0.005	0.005	0.005	0.005	1,849,000
2023-08-21	0.005	0.005	0.005	0.005	0.005	2,750,700
2023-08-18	0.005	0.010	0.005	0.005	0.005	625,600
2023-08-17	0.005	0.005	0.005	0.005	0.005	2,203,600
2023-08-16	0.005	0.005	0.005	0.005	0.005	1,398,000
2023-08-15	0.005	0.005	0.005	0.005	0.005	2,633,400
2023-08-14	0.005	0.010	0.005	0.010	0.010	1,214,600
2023-08-11	0.005	0.010	0.005	0.005	0.005	1,361,000
2023-08-10	0.005	0.005	0.005	0.005	0.005	1,422,900
2023-08-09	0.005	0.005	0.005	0.005	0.005	390,100
2023-08-08	0.010	0.010	0.005	0.005	0.005	367,300
2023-08-07	0.005	0.005	0.005	0.005	0.005	2,880,000
2023-08-04	0.005	0.010	0.005	0.005	0.005	3,156,500
2023-08-03	0.005	0.005	0.005	0.005	0.005	3,466,000
2023-08-02	0.005	0.005	0.005	0.005	0.005	625,400
2023-08-01	0.005	0.005	0.005	0.005	0.005	231,400
2023-07-31	0.005	0.010	0.005	0.005	0.005	444,800
2023-07-28	0.010	0.010	0.005	0.005	0.005	2,257,000
2023-07-27	0.010	0.010	0.005	0.005	0.005	879,500
2023-07-26	0.005	0.005	0.005	0.005	0.005	2,455,000
2023-07-25	0.005	0.005	0.005	0.005	0.005	1,115,800
2023-07-24	0.010	0.010	0.005	0.010	0.010	68,000
2023-07-21	0.010	0.010	0.005	0.005	0.005	1,248,800
2023-07-20	0.005	0.010	0.005	0.010	0.010	527,600
2023-07-18	0.005	0.010	0.005	0.005	0.005	1,496,900
2023-07-17	0.010	0.010	0.005	0.010	0.010	717,300
2023-07-14	0.005	0.010	0.005	0.010	0.010	690,100
2023-07-13	0.010	0.010	0.005	0.010	0.010	151,100
2023-07-12	0.010	0.010	0.005	0.005	0.005	2,357,700
2023-07-11	0.010	0.010	0.005	0.010	0.010	268,500
2023-07-10	0.005	0.010	0.005	0.005	0.005	1,099,200
2023-07-07	0.005	0.005	0.005	0.005	0.005	5,649,000
2023-07-06	0.005	0.005	0.005	0.005	0.005	4,720,100
2023-07-05	0.005	0.010	0.005	0.010	0.010	111,800
2023-07-04	0.005	0.010	0.005	0.010	0.010	897,200
2023-07-03	0.005	0.010	0.005	0.005	0.005	2,377,100
2023-06-30	0.005	0.010	0.005	0.005	0.005	8,983,900
2023-06-28	0.005	0.010	0.005	0.005	0.005	9,929,100
2023-06-27	0.005	0.010	0.005	0.010	0.010	2,180,000
2023-06-26	0.005	0.005	0.005	0.005	0.005	313,600
2023-06-23	0.005	0.010	0.005	0.005	0.005	460,100
2023-06-22	0.010	0.010	0.005	0.010	0.010	616,800
2023-06-21	0.005	0.010	0.005	0.005	0.005	1,807,700
2023-06-20	0.005	0.010	0.005	0.005	0.005	21,389,400
2023-06-19	0.005	0.005	0.005	0.005	0.005	659,000
2023-06-16	0.010	0.010	0.005	0.005	0.005	2,973,100
2023-06-15	0.005	0.005	0.005	0.005	0.005	1,370,200
2023-06-14	0.010	0.010	0.005	0.005	0.005	2,752,500
2023-06-13	0.005	0.010	0.005	0.010	0.010	2,724,000
2023-06-12	0.005	0.010	0.005	0.005	0.005	2,370,600
2023-06-09	0.005	0.010	0.005	0.010	0.010	2,899,500
2023-06-08	0.005	0.010	0.005	0.010	0.010	1,183,000
2023-06-07	0.005	0.010	0.005	0.010	0.010	477,200

← NewerPage 14 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.