Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.005	0.010	0.005	0.010	0.010	480,000
2022-09-01	0.010	0.010	0.005	0.010	0.010	3,235,700
2022-08-30	0.010	0.010	0.005	0.010	0.010	579,300
2022-08-29	0.005	0.010	0.005	0.010	0.010	395,200
2022-08-26	0.010	0.010	0.005	0.010	0.010	329,200
2022-08-25	0.010	0.010	0.005	0.010	0.010	394,600
2022-08-24	0.005	0.010	0.005	0.010	0.010	854,100
2022-08-23	0.010	0.010	0.005	0.010	0.010	404,200
2022-08-22	0.005	0.010	0.005	0.010	0.010	1,984,100
2022-08-19	0.010	0.010	0.005	0.010	0.010	7,790,400
2022-08-18	0.010	0.010	0.005	0.010	0.010	63,765,301
2022-08-17	0.010	0.015	0.005	0.015	0.015	117,151,906
2022-08-16	0.010	0.010	0.005	0.005	0.005	530,700
2022-08-15	0.010	0.010	0.005	0.010	0.010	213,000
2022-08-12	0.010	0.010	0.005	0.005	0.005	2,088,500
2022-08-11	0.010	0.010	0.005	0.010	0.010	871,300
2022-08-10	0.010	0.010	0.005	0.005	0.005	2,059,200
2022-08-09	0.005	0.010	0.005	0.010	0.010	656,500
2022-08-08	0.010	0.010	0.005	0.010	0.010	2,246,000
2022-08-05	0.005	0.010	0.005	0.005	0.005	7,444,500
2022-08-04	0.010	0.010	0.010	0.010	0.010	10,000
2022-08-03	0.010	0.010	0.010	0.010	0.010	120,500
2022-08-02	0.010	0.010	0.005	0.005	0.005	334,500
2022-08-01	0.005	0.005	0.005	0.005	0.005	525,000
2022-07-29	0.010	0.010	0.005	0.005	0.005	578,800
2022-07-28	0.010	0.010	0.005	0.010	0.010	220,500
2022-07-27	0.005	0.010	0.005	0.010	0.010	274,100
2022-07-26	0.005	0.010	0.005	0.010	0.010	229,800
2022-07-25	0.005	0.010	0.005	0.010	0.010	90,000
2022-07-22	0.010	0.010	0.005	0.010	0.010	341,000
2022-07-21	0.005	0.010	0.005	0.010	0.010	1,685,000
2022-07-20	0.010	0.010	0.010	0.010	0.010	156,000
2022-07-19	0.005	0.010	0.005	0.010	0.010	906,000
2022-07-18	0.005	0.005	0.005	0.005	0.005	1,170,100
2022-07-15	0.010	0.010	0.005	0.010	0.010	324,300
2022-07-14	0.005	0.010	0.005	0.010	0.010	600,000
2022-07-13	0.005	0.010	0.005	0.010	0.010	333,900
2022-07-12	0.010	0.010	0.010	0.010	0.010	204,900
2022-07-08	0.010	0.010	0.010	0.010	0.010	230,000
2022-07-07	0.010	0.010	0.005	0.010	0.010	2,579,200
2022-07-06	0.005	0.010	0.005	0.010	0.010	633,500
2022-07-05	0.005	0.010	0.005	0.010	0.010	537,000
2022-07-04	0.005	0.010	0.005	0.010	0.010	583,600
2022-07-01	0.010	0.010	0.005	0.010	0.010	124,500
2022-06-30	0.005	0.010	0.005	0.010	0.010	230,000
2022-06-29	0.010	0.010	0.005	0.010	0.010	1,451,300
2022-06-28	0.010	0.010	0.005	0.010	0.010	534,300
2022-06-27	0.005	0.010	0.005	0.010	0.010	456,100
2022-06-24	0.010	0.010	0.005	0.005	0.005	328,900
2022-06-23	0.005	0.010	0.005	0.010	0.010	2,377,600
2022-06-22	0.010	0.010	0.005	0.010	0.010	440,900
2022-06-21	0.010	0.010	0.005	0.010	0.010	202,000
2022-06-20	0.005	0.010	0.005	0.010	0.010	662,800
2022-06-17	0.005	0.010	0.005	0.010	0.010	3,351,400
2022-06-16	0.010	0.010	0.005	0.010	0.010	94,000
2022-06-15	0.010	0.010	0.005	0.010	0.010	484,400
2022-06-14	0.005	0.010	0.005	0.010	0.010	760,000
2022-06-13	0.010	0.010	0.005	0.010	0.010	430,000
2022-06-10	0.005	0.010	0.005	0.010	0.010	30,000
2022-06-09	0.005	0.010	0.005	0.010	0.010	605,800

← NewerPage 18 of 21 · 1,238 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.