Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.005	0.010	0.005	0.010	0.010	4,129,300
2023-03-06	0.005	0.010	0.005	0.010	0.010	426,400
2023-03-03	0.005	0.005	0.005	0.005	0.005	514,200
2023-03-02	0.010	0.010	0.010	0.010	0.010	40,100
2023-03-01	0.005	0.010	0.005	0.010	0.010	641,400
2023-02-28	0.010	0.010	0.005	0.005	0.005	1,267,900
2023-02-27	0.010	0.010	0.005	0.005	0.005	442,700
2023-02-24	0.005	0.010	0.005	0.010	0.010	1,130,700
2023-02-23	0.010	0.010	0.005	0.010	0.010	115,000
2023-02-22	0.005	0.010	0.005	0.010	0.010	382,200
2023-02-21	0.010	0.010	0.005	0.005	0.005	266,200
2023-02-20	0.005	0.010	0.005	0.005	0.005	2,518,900
2023-02-17	0.005	0.010	0.005	0.010	0.010	1,108,100
2023-02-16	0.005	0.010	0.005	0.010	0.010	1,483,500
2023-02-15	0.005	0.010	0.005	0.005	0.005	5,547,800
2023-02-14	0.005	0.010	0.005	0.005	0.005	493,600
2023-02-13	0.005	0.010	0.005	0.005	0.005	15,914,600
2023-02-10	0.005	0.010	0.005	0.005	0.005	12,206,400
2023-02-09	0.005	0.010	0.005	0.005	0.005	14,898,100
2023-02-08	0.010	0.010	0.005	0.005	0.005	11,643,300
2023-02-07	0.010	0.010	0.005	0.010	0.010	2,938,100
2023-02-03	0.010	0.010	0.005	0.010	0.010	362,100
2023-02-02	0.005	0.010	0.005	0.005	0.005	1,732,300
2023-01-31	0.005	0.005	0.005	0.005	0.005	626,400
2023-01-30	0.005	0.010	0.005	0.010	0.010	1,589,100
2023-01-27	0.010	0.010	0.005	0.010	0.010	1,598,900
2023-01-26	0.005	0.005	0.005	0.005	0.005	507,000
2023-01-25	0.005	0.010	0.005	0.010	0.010	137,100
2023-01-20	0.010	0.010	0.005	0.010	0.010	173,700
2023-01-19	0.005	0.010	0.005	0.010	0.010	52,100
2023-01-18	0.010	0.010	0.005	0.010	0.010	425,000
2023-01-17	0.010	0.010	0.005	0.005	0.005	577,400
2023-01-16	0.005	0.010	0.005	0.005	0.005	1,167,900
2023-01-13	0.005	0.010	0.005	0.010	0.010	962,900
2023-01-12	0.005	0.010	0.005	0.010	0.010	270,700
2023-01-11	0.005	0.005	0.005	0.005	0.005	2,634,000
2023-01-10	0.005	0.005	0.005	0.005	0.005	2,754,500
2023-01-09	0.010	0.010	0.005	0.005	0.005	5,900,000
2023-01-06	0.005	0.010	0.005	0.010	0.010	243,000
2023-01-05	0.010	0.010	0.005	0.010	0.010	484,900
2023-01-04	0.005	0.010	0.005	0.010	0.010	6,311,800
2023-01-03	0.005	0.010	0.005	0.010	0.010	8,054,000
2022-12-30	0.010	0.010	0.010	0.010	0.010	800
2022-12-29	0.005	0.010	0.005	0.010	0.010	301,200
2022-12-28	0.005	0.010	0.005	0.010	0.010	394,000
2022-12-27	0.005	0.005	0.005	0.005	0.005	1,790,500
2022-12-23	0.005	0.010	0.005	0.010	0.010	136,100
2022-12-22	0.005	0.010	0.005	0.005	0.005	618,500
2022-12-21	0.005	0.010	0.005	0.005	0.005	777,700
2022-12-20	0.010	0.010	0.005	0.005	0.005	1,074,300
2022-12-19	0.010	0.010	0.005	0.010	0.010	393,000
2022-12-16	0.005	0.010	0.005	0.010	0.010	2,020,100
2022-12-15	0.005	0.010	0.005	0.010	0.010	1,448,800
2022-12-14	0.005	0.010	0.005	0.010	0.010	864,600
2022-12-13	0.010	0.010	0.010	0.010	0.010	100
2022-12-12	0.005	0.010	0.005	0.010	0.010	851,800
2022-12-09	0.005	0.010	0.005	0.010	0.010	4,359,200
2022-12-08	0.010	0.010	0.010	0.010	0.010	745,900
2022-12-07	0.005	0.010	0.005	0.010	0.010	3,699,400
2022-12-06	0.005	0.010	0.005	0.010	0.010	1,789,000

← NewerPage 16 of 21 · 1,237 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.