Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.005	0.010	0.005	0.010	0.010	6,583,900
2023-06-02	0.010	0.010	0.005	0.005	0.005	3,938,700
2023-06-01	0.005	0.005	0.005	0.005	0.005	712,300
2023-05-31	0.005	0.010	0.005	0.010	0.010	2,875,000
2023-05-30	0.005	0.010	0.005	0.010	0.010	311,100
2023-05-29	0.005	0.010	0.005	0.005	0.005	2,705,000
2023-05-26	0.005	0.010	0.005	0.005	0.005	388,300
2023-05-25	0.005	0.010	0.005	0.010	0.010	433,700
2023-05-24	0.010	0.010	0.005	0.005	0.005	3,551,600
2023-05-23	0.010	0.010	0.005	0.005	0.005	3,907,100
2023-05-22	0.005	0.005	0.005	0.005	0.005	375,400
2023-05-19	0.005	0.010	0.005	0.005	0.005	4,017,900
2023-05-18	0.005	0.005	0.005	0.005	0.005	450,000
2023-05-17	0.010	0.010	0.005	0.010	0.010	660,900
2023-05-16	0.005	0.010	0.005	0.010	0.010	1,751,300
2023-05-15	0.010	0.010	0.005	0.010	0.010	193,700
2023-05-12	0.005	0.005	0.005	0.005	0.005	855,000
2023-05-11	0.005	0.010	0.005	0.010	0.010	798,000
2023-05-10	0.005	0.010	0.005	0.005	0.005	6,443,300
2023-05-09	0.005	0.005	0.005	0.005	0.005	1,329,500
2023-05-08	0.005	0.010	0.005	0.005	0.005	13,128,500
2023-05-05	0.005	0.010	0.005	0.005	0.005	3,959,600
2023-05-03	0.005	0.010	0.005	0.010	0.010	1,765,300
2023-05-02	0.005	0.010	0.005	0.005	0.005	3,178,200
2023-04-28	0.005	0.010	0.005	0.005	0.005	1,773,400
2023-04-27	0.005	0.010	0.005	0.005	0.005	1,103,700
2023-04-26	0.005	0.010	0.005	0.005	0.005	881,200
2023-04-25	0.010	0.010	0.005	0.005	0.005	1,274,100
2023-04-20	0.010	0.010	0.005	0.005	0.005	563,400
2023-04-19	0.005	0.010	0.005	0.005	0.005	1,971,500
2023-04-18	0.005	0.010	0.005	0.005	0.005	2,921,800
2023-04-17	0.005	0.010	0.005	0.010	0.010	2,305,300
2023-04-14	0.005	0.010	0.005	0.010	0.010	1,351,900
2023-04-13	0.005	0.010	0.005	0.005	0.005	1,647,600
2023-04-12	0.005	0.010	0.005	0.010	0.010	777,900
2023-04-11	0.010	0.010	0.005	0.005	0.005	3,507,700
2023-04-10	0.010	0.010	0.005	0.010	0.010	590,200
2023-04-07	0.010	0.010	0.005	0.010	0.010	9,614,800
2023-04-06	0.005	0.010	0.005	0.010	0.010	5,117,600
2023-04-05	0.005	0.010	0.005	0.005	0.005	7,281,000
2023-04-04	0.010	0.010	0.005	0.010	0.010	1,286,400
2023-04-03	0.005	0.010	0.005	0.005	0.005	4,325,000
2023-03-31	0.005	0.010	0.005	0.005	0.005	8,013,800
2023-03-30	0.005	0.010	0.005	0.005	0.005	2,628,800
2023-03-29	0.005	0.010	0.005	0.005	0.005	1,835,300
2023-03-28	0.010	0.010	0.005	0.010	0.010	674,200
2023-03-27	0.005	0.010	0.005	0.005	0.005	1,070,900
2023-03-24	0.005	0.010	0.005	0.010	0.010	720,000
2023-03-23	0.005	0.010	0.005	0.005	0.005	1,221,800
2023-03-22	0.005	0.010	0.005	0.005	0.005	2,675,500
2023-03-21	0.005	0.010	0.005	0.005	0.005	2,164,800
2023-03-20	0.005	0.010	0.005	0.010	0.010	892,400
2023-03-17	0.005	0.010	0.005	0.005	0.005	535,700
2023-03-16	0.010	0.010	0.005	0.010	0.010	22,000
2023-03-15	0.010	0.010	0.005	0.005	0.005	3,348,400
2023-03-14	0.005	0.010	0.005	0.010	0.010	3,280,700
2023-03-13	0.005	0.010	0.005	0.010	0.010	5,101,400
2023-03-10	0.010	0.010	0.010	0.010	0.010	100,000
2023-03-09	0.010	0.010	0.005	0.010	0.010	344,800
2023-03-08	0.005	0.010	0.005	0.010	0.010	134,100

← NewerPage 15 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.