Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.005	0.010	0.005	0.005	0.005	582,300
2022-06-03	0.010	0.010	0.005	0.010	0.010	866,900
2022-06-02	0.010	0.010	0.005	0.010	0.010	54,000
2022-06-01	0.010	0.010	0.010	0.010	0.010	6,000
2022-05-31	0.005	0.010	0.005	0.010	0.010	490,200
2022-05-30	0.005	0.010	0.005	0.010	0.010	1,465,100
2022-05-27	0.010	0.010	0.005	0.005	0.005	2,322,300
2022-05-26	0.005	0.005	0.005	0.005	0.005	71,500
2022-05-25	0.005	0.010	0.005	0.010	0.010	20,200
2022-05-24	0.010	0.010	0.005	0.010	0.010	1,088,400
2022-05-23	0.005	0.010	0.005	0.010	0.010	1,257,000
2022-05-20	0.010	0.010	0.005	0.010	0.010	1,117,000
2022-05-19	0.005	0.010	0.005	0.010	0.010	137,400
2022-05-18	0.005	0.005	0.005	0.005	0.005	68,000
2022-05-17	0.010	0.010	0.005	0.010	0.010	1,949,000
2022-05-13	0.010	0.010	0.005	0.010	0.010	240,000
2022-05-12	0.005	0.010	0.005	0.010	0.010	647,600
2022-05-11	0.010	0.010	0.010	0.010	0.010	164,000
2022-05-10	0.010	0.010	0.010	0.010	0.010	776,100
2022-05-09	0.010	0.010	0.005	0.005	0.005	866,600
2022-05-06	0.010	0.010	0.005	0.005	0.005	13,000
2022-05-05	0.010	0.010	0.010	0.010	0.010	2,056,600
2022-04-29	0.010	0.010	0.005	0.010	0.010	1,174,500
2022-04-28	0.010	0.010	0.005	0.010	0.010	1,859,500
2022-04-27	0.010	0.010	0.010	0.010	0.010	6,548,100
2022-04-26	0.010	0.010	0.005	0.005	0.005	795,000
2022-04-25	0.010	0.010	0.005	0.010	0.010	1,579,600
2022-04-22	0.010	0.015	0.010	0.010	0.010	3,996,000
2022-04-21	0.010	0.015	0.010	0.010	0.010	2,335,000
2022-04-20	0.010	0.010	0.010	0.010	0.010	3,780,200
2022-04-18	0.015	0.015	0.010	0.010	0.010	2,944,500
2022-04-15	0.010	0.015	0.010	0.015	0.015	3,543,000
2022-04-14	0.010	0.010	0.010	0.010	0.010	2,006,100
2022-04-13	0.010	0.015	0.010	0.010	0.010	1,899,600
2022-04-12	0.010	0.015	0.005	0.005	0.005	4,694,900
2022-04-11	0.010	0.010	0.010	0.010	0.010	23,001,400
2022-04-08	0.010	0.015	0.010	0.010	0.010	2,139,300
2022-04-07	0.010	0.015	0.010	0.015	0.015	15,048,700
2022-04-06	0.010	0.010	0.005	0.010	0.010	18,785,900
2022-04-05	0.010	0.015	0.010	0.010	0.010	53,943,199
2022-04-04	0.010	0.010	0.005	0.010	0.010	830,700
2022-04-01	0.005	0.010	0.005	0.010	0.010	3,915,600
2022-03-31	0.010	0.010	0.005	0.005	0.005	3,429,600
2022-03-30	0.005	0.015	0.005	0.005	0.005	74,593,508
2022-03-29	0.010	0.010	0.005	0.005	0.005	995,000
2022-03-28	0.010	0.010	0.005	0.010	0.010	3,211,000
2022-03-25	0.010	0.010	0.005	0.010	0.010	189,000
2022-03-24	0.005	0.010	0.005	0.010	0.010	16,500
2022-03-23	0.010	0.010	0.005	0.010	0.010	303,000
2022-03-22	0.010	0.010	0.005	0.010	0.010	1,713,100
2022-03-21	0.010	0.010	0.005	0.010	0.010	441,500
2022-03-18	0.010	0.010	0.005	0.010	0.010	605,200
2022-03-17	0.010	0.010	0.005	0.010	0.010	613,300
2022-03-16	0.010	0.010	0.005	0.010	0.010	583,600
2022-03-15	0.005	0.010	0.005	0.010	0.010	480,000
2022-03-14	0.010	0.010	0.010	0.010	0.010	3,946,700
2022-03-11	0.010	0.010	0.010	0.010	0.010	61,900
2022-03-10	0.010	0.010	0.010	0.010	0.010	1,407,000
2022-03-09	0.010	0.010	0.005	0.005	0.005	275,100
2022-03-08	0.005	0.010	0.005	0.010	0.010	2,626,000

← NewerPage 19 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.