Pegasus Heights Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 0.005 | 0.010 | 0.005 | 0.005 | 0.005 | 409,400 |
| 2021-12-08 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 313,100 |
| 2021-12-07 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 726,600 |
| 2021-12-06 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 935,900 |
| 2021-12-02 | 0.005 | 0.010 | 0.005 | 0.010 | 0.010 | 775,800 |
| 2021-12-01 | 0.010 | 0.010 | 0.005 | 0.005 | 0.005 | 1,248,100 |
| 2021-11-30 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 897,900 |
| 2021-11-29 | 0.005 | 0.010 | 0.005 | 0.010 | 0.010 | 1,338,500 |
| 2021-11-26 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 206,800 |
| 2021-11-25 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 666,600 |
| 2021-11-24 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 980,900 |
| 2021-11-23 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,884,300 |
| 2021-11-22 | 0.005 | 0.010 | 0.005 | 0.010 | 0.010 | 610,000 |
| 2021-11-19 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,263,000 |
| 2021-11-18 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,144,000 |
| 2021-11-17 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 711,300 |
| 2021-11-16 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,769,300 |
| 2021-11-15 | 0.005 | 0.010 | 0.005 | 0.010 | 0.010 | 2,093,900 |
| 2021-11-12 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 2,910,000 |
| 2021-11-11 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 2,386,200 |
| 2021-11-10 | 0.010 | 0.010 | 0.005 | 0.005 | 0.005 | 1,577,900 |
| 2021-11-09 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,928,700 |
| 2021-11-08 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 3,159,200 |
| 2021-11-05 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 6,395,900 |
| 2021-11-03 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 1,039,000 |
| 2021-11-02 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 3,125,400 |
| 2021-11-01 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 4,941,700 |
| 2021-10-29 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,286,800 |
| 2021-10-28 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 2,142,000 |
| 2021-10-27 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 902,000 |
| 2021-10-26 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 3,933,200 |
| 2021-10-25 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 8,731,700 |
| 2021-10-22 | 0.005 | 0.010 | 0.005 | 0.010 | 0.010 | 2,418,600 |
| 2021-10-21 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 2,944,300 |
| 2021-10-20 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 7,640,500 |
| 2021-10-18 | 0.010 | 0.010 | 0.005 | 0.005 | 0.005 | 4,273,300 |
| 2021-10-15 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,857,500 |
| 2021-10-14 | 0.010 | 0.010 | 0.005 | 0.010 | 0.010 | 1,359,700 |
← NewerPage 21 of 21 · 1,238 trading days
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.