Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.005	0.010	0.005	0.010	0.010	701,200
2022-12-02	0.010	0.010	0.005	0.005	0.005	217,800
2022-12-01	0.010	0.010	0.005	0.010	0.010	283,900
2022-11-30	0.010	0.010	0.005	0.005	0.005	1,087,700
2022-11-29	0.005	0.010	0.005	0.010	0.010	1,558,200
2022-11-25	0.005	0.010	0.005	0.005	0.005	821,100
2022-11-24	0.010	0.010	0.005	0.010	0.010	720,900
2022-11-23	0.005	0.010	0.005	0.010	0.010	1,630,700
2022-11-22	0.005	0.005	0.005	0.005	0.005	350,200
2022-11-21	0.010	0.010	0.010	0.010	0.010	4,100
2022-11-17	0.005	0.010	0.005	0.010	0.010	402,500
2022-11-16	0.010	0.010	0.005	0.005	0.005	1,900,800
2022-11-15	0.010	0.010	0.005	0.005	0.005	3,248,800
2022-11-14	0.005	0.010	0.005	0.010	0.010	1,139,400
2022-11-11	0.010	0.010	0.005	0.010	0.010	5,042,300
2022-11-10	0.010	0.010	0.005	0.010	0.010	1,290,800
2022-11-09	0.010	0.010	0.005	0.010	0.010	396,200
2022-11-08	0.010	0.010	0.005	0.010	0.010	594,500
2022-11-07	0.005	0.010	0.005	0.010	0.010	196,900
2022-11-04	0.010	0.010	0.005	0.005	0.005	781,300
2022-11-03	0.005	0.010	0.005	0.010	0.010	28,200
2022-11-02	0.005	0.010	0.005	0.010	0.010	380,300
2022-11-01	0.005	0.010	0.005	0.010	0.010	289,400
2022-10-31	0.005	0.010	0.005	0.005	0.005	770,700
2022-10-28	0.005	0.010	0.005	0.010	0.010	554,800
2022-10-27	0.005	0.010	0.005	0.005	0.005	746,200
2022-10-25	0.005	0.010	0.005	0.010	0.010	435,100
2022-10-21	0.010	0.010	0.010	0.010	0.010	1,600
2022-10-20	0.010	0.010	0.010	0.010	0.010	125,000
2022-10-19	0.005	0.010	0.005	0.010	0.010	130,700
2022-10-18	0.005	0.010	0.005	0.010	0.010	5,100
2022-10-17	0.010	0.010	0.005	0.010	0.010	156,000
2022-10-14	0.005	0.010	0.005	0.005	0.005	35,200
2022-10-13	0.005	0.010	0.005	0.010	0.010	4,182,200
2022-10-12	0.005	0.005	0.005	0.005	0.005	455,000
2022-10-11	0.005	0.010	0.005	0.005	0.005	815,000
2022-10-07	0.005	0.010	0.005	0.005	0.005	1,215,000
2022-10-06	0.010	0.010	0.005	0.010	0.010	1,228,600
2022-10-05	0.010	0.010	0.005	0.010	0.010	1,465,400
2022-10-04	0.005	0.010	0.005	0.010	0.010	151,000
2022-10-03	0.005	0.010	0.005	0.010	0.010	260,200
2022-09-30	0.010	0.010	0.005	0.005	0.005	100,900
2022-09-29	0.010	0.010	0.010	0.010	0.010	10,000
2022-09-28	0.005	0.005	0.005	0.005	0.005	1,493,200
2022-09-27	0.010	0.010	0.005	0.010	0.010	879,000
2022-09-26	0.005	0.010	0.005	0.010	0.010	350,400
2022-09-23	0.005	0.010	0.005	0.005	0.005	374,900
2022-09-22	0.005	0.010	0.005	0.005	0.005	768,900
2022-09-21	0.005	0.010	0.005	0.005	0.005	4,808,600
2022-09-20	0.005	0.010	0.005	0.010	0.010	362,800
2022-09-19	0.005	0.005	0.005	0.005	0.005	180,000
2022-09-15	0.010	0.010	0.010	0.010	0.010	5,550,000
2022-09-14	0.005	0.010	0.005	0.010	0.010	188,100
2022-09-13	0.010	0.010	0.005	0.010	0.010	2,401,200
2022-09-12	0.005	0.010	0.005	0.010	0.010	247,900
2022-09-09	0.005	0.010	0.005	0.005	0.005	651,700
2022-09-08	0.010	0.010	0.005	0.010	0.010	491,100
2022-09-07	0.010	0.010	0.010	0.010	0.010	260,000
2022-09-06	0.005	0.010	0.005	0.010	0.010	250,000
2022-09-02	0.005	0.010	0.005	0.010	0.010	480,000

← NewerPage 17 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.