Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.005	0.010	0.005	0.010	0.010	2,626,000
2022-03-07	0.005	0.010	0.005	0.010	0.010	907,300
2022-03-04	0.005	0.010	0.005	0.010	0.010	885,400
2022-03-03	0.010	0.010	0.005	0.010	0.010	4,284,100
2022-03-02	0.010	0.010	0.005	0.010	0.010	457,200
2022-03-01	0.010	0.010	0.010	0.010	0.010	100
2022-02-28	0.010	0.010	0.005	0.010	0.010	549,200
2022-02-25	0.010	0.010	0.010	0.010	0.010	901,600
2022-02-24	0.005	0.010	0.005	0.010	0.010	779,300
2022-02-23	0.010	0.010	0.005	0.010	0.010	859,500
2022-02-22	0.010	0.010	0.005	0.010	0.010	1,936,800
2022-02-21	0.010	0.010	0.005	0.010	0.010	11,721,000
2022-02-18	0.010	0.015	0.005	0.010	0.010	15,918,700
2022-02-17	0.010	0.010	0.010	0.010	0.010	34,212,898
2022-02-16	0.010	0.015	0.010	0.010	0.010	3,055,100
2022-02-15	0.010	0.010	0.010	0.010	0.010	3,954,300
2022-02-14	0.015	0.015	0.005	0.015	0.015	42,466,699
2022-02-11	0.015	0.015	0.010	0.015	0.015	2,795,000
2022-02-10	0.010	0.015	0.010	0.010	0.010	1,803,400
2022-02-09	0.010	0.010	0.010	0.010	0.010	165,000
2022-02-08	0.010	0.015	0.010	0.010	0.010	1,385,100
2022-02-07	0.015	0.015	0.010	0.010	0.010	2,404,900
2022-02-04	0.015	0.015	0.010	0.010	0.010	849,600
2022-02-03	0.015	0.015	0.010	0.010	0.010	2,292,000
2022-01-31	0.010	0.015	0.010	0.015	0.015	120,500
2022-01-28	0.010	0.015	0.010	0.010	0.010	3,552,100
2022-01-27	0.010	0.010	0.010	0.010	0.010	2,779,500
2022-01-26	0.010	0.015	0.010	0.010	0.010	2,992,800
2022-01-25	0.015	0.015	0.010	0.010	0.010	7,006,200
2022-01-24	0.010	0.015	0.010	0.015	0.015	2,037,500
2022-01-21	0.010	0.015	0.010	0.010	0.010	5,763,200
2022-01-20	0.010	0.010	0.010	0.010	0.010	4,024,900
2022-01-19	0.010	0.015	0.010	0.010	0.010	6,519,500
2022-01-17	0.010	0.015	0.010	0.010	0.010	9,326,000
2022-01-14	0.010	0.015	0.010	0.015	0.015	37,120,602
2022-01-13	0.010	0.015	0.010	0.010	0.010	170,553,906
2022-01-12	0.010	0.015	0.010	0.010	0.010	596,000
2022-01-11	0.010	0.010	0.010	0.010	0.010	423,400
2022-01-10	0.010	0.015	0.010	0.010	0.010	5,513,500
2022-01-07	0.010	0.015	0.010	0.015	0.015	2,363,200
2022-01-06	0.010	0.015	0.010	0.010	0.010	7,656,600
2022-01-05	0.005	0.015	0.005	0.015	0.015	67,866,602
2022-01-04	0.010	0.010	0.005	0.010	0.010	2,810,200
2022-01-03	0.010	0.010	0.005	0.010	0.010	2,632,000
2021-12-31	0.010	0.010	0.005	0.010	0.010	4,225,500
2021-12-30	0.005	0.010	0.005	0.005	0.005	103,500
2021-12-29	0.010	0.010	0.005	0.005	0.005	522,000
2021-12-28	0.005	0.010	0.005	0.010	0.010	998,300
2021-12-27	0.005	0.010	0.005	0.005	0.005	1,266,100
2021-12-24	0.010	0.010	0.005	0.005	0.005	769,500
2021-12-23	0.010	0.010	0.005	0.010	0.010	1,621,700
2021-12-22	0.010	0.010	0.005	0.005	0.005	624,500
2021-12-21	0.005	0.010	0.005	0.010	0.010	3,637,400
2021-12-20	0.010	0.010	0.005	0.005	0.005	415,200
2021-12-17	0.010	0.010	0.005	0.010	0.010	1,187,200
2021-12-16	0.010	0.010	0.005	0.005	0.005	1,774,400
2021-12-15	0.010	0.010	0.005	0.010	0.010	372,100
2021-12-14	0.010	0.010	0.005	0.005	0.005	864,100
2021-12-13	0.010	0.010	0.005	0.010	0.010	1,012,200
2021-12-10	0.010	0.010	0.010	0.010	0.010	625,000

← NewerPage 20 of 21 · 1,233 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.