Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Pegasus Heights Berhad (4464.KL)

Compare
0.0100
0.0000
(0.00%)
At close: February 21 at 4:50:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.01000.01000.00500.01000.01004,656,500
Feb 20, 20250.00500.01000.00500.01000.01003,778,100
Feb 19, 20250.00500.01000.00500.01000.01003,513,300
Feb 18, 20250.01000.01000.00500.01000.01001,108,500
Feb 17, 20250.01000.01000.00500.01000.01003,661,000
Feb 14, 20250.00500.01000.00500.01000.01004,656,000
Feb 13, 20250.01000.01000.00500.01000.01003,922,900
Feb 12, 20250.00500.01000.00500.01000.0100764,900
Feb 10, 20250.00500.01000.00500.01000.010020,040,000
Feb 7, 20250.00500.01000.00500.01000.0100413,900
Feb 6, 20250.01000.01000.00500.01000.01001,310,200
Feb 5, 20250.00500.01000.00500.01000.0100750,100
Feb 4, 20250.01000.01000.00500.00500.00501,826,300
Feb 3, 20250.00500.01000.00500.01000.01002,187,400
Jan 31, 20250.01000.01000.00500.00500.00502,520,100
Jan 28, 20250.01000.01000.01000.01000.01001,500,000
Jan 27, 20250.01000.01000.00500.01000.01003,451,200
Jan 24, 20250.00500.01000.00500.01000.01001,520,200
Jan 23, 20250.00500.01000.00500.01000.01002,530,000
Jan 22, 20250.00500.01000.00500.01000.01001,140,000
Jan 21, 20250.00500.01000.00500.01000.01002,007,300
Jan 20, 20250.01000.01000.00500.01000.010022,100
Jan 17, 20250.00500.01000.00500.01000.0100800,600
Jan 16, 20250.00500.01000.00500.01000.01006,306,200
Jan 15, 20250.01000.01000.00500.00500.0050333,900
Jan 14, 20250.00500.01000.00500.01000.01001,458,000
Jan 13, 20250.01000.01000.01000.01000.0100950,100
Jan 10, 20250.01000.01000.00500.01000.01001,502,900
Jan 9, 20250.00500.01000.00500.01000.01002,560,000
Jan 8, 20250.01000.01000.00500.01000.0100175,200
Jan 7, 20250.00500.01000.00500.01000.01001,112,200
Jan 6, 20250.01000.01000.01000.01000.01001,020,100
Jan 3, 20250.01000.01000.01000.01000.01001,800,100
Jan 2, 20250.01000.01000.00500.01000.01001,754,600
Dec 31, 20240.00500.01000.00500.01000.01001,794,500
Dec 30, 20240.01000.01000.01000.01000.01001,750,500
Dec 27, 20240.00500.01000.00500.01000.01006,701,700
Dec 26, 20240.00500.01000.00500.01000.0100511,000
Dec 24, 20240.01000.01000.01000.01000.0100300,100
Dec 23, 20240.01000.01000.00500.01000.0100423,800
Dec 20, 20240.00500.01000.00500.01000.0100845,600
Dec 19, 20240.01000.01000.00500.01000.01001,223,600
Dec 18, 20240.01000.01000.00500.01000.01003,812,500
Dec 17, 20240.01000.01000.00500.01000.0100135,500
Dec 16, 20240.00500.01000.00500.01000.01001,342,700
Dec 13, 20240.01000.01000.00500.01000.0100871,600
Dec 12, 20240.01000.01000.00500.01000.0100543,300
Dec 11, 20240.01000.01000.00500.01000.0100700,500
Dec 10, 20240.01000.01000.00500.01000.01001,571,200
Dec 9, 20240.01000.01000.00500.01000.01001,655,000
Dec 6, 20240.01000.01000.00500.01000.01001,901,200
Dec 5, 20240.01000.01000.00500.01000.01001,924,800
Dec 4, 20240.01000.01000.00500.01000.01003,197,600
Dec 3, 20240.00500.01000.00500.01000.0100731,600
Dec 2, 20240.00500.01000.00500.01000.0100613,200
Nov 29, 20240.01000.01000.00500.01000.01005,967,200
Nov 28, 20240.01000.01000.00500.01000.0100758,600
Nov 27, 20240.00500.01000.00500.01000.01001,179,400
Nov 26, 20240.01000.01000.00500.01000.010011,100
Nov 25, 20240.00500.01000.00500.01000.01001,008,900
Nov 22, 20240.01000.01000.00500.01000.01004,108,500
Nov 21, 20240.01000.01000.00500.01000.0100940,300
Nov 20, 20240.01000.01000.00500.01000.01006,795,800
Nov 19, 20240.00500.01000.00500.01000.0100559,200
Nov 18, 20240.01000.01000.00500.01000.01001,438,100
Nov 15, 20240.00500.01000.00500.01000.0100742,700
Nov 14, 20240.00500.01000.00500.01000.01002,312,800
Nov 13, 20240.00500.01000.00500.01000.0100956,200
Nov 12, 20240.01000.01000.00500.01000.0100524,100
Nov 11, 20240.00500.01000.00500.01000.01001,561,900
Nov 8, 20240.01000.01000.00500.01000.01008,527,400
Nov 7, 20240.01000.01000.00500.01000.01003,381,900
Nov 6, 20240.01000.01000.00500.01000.010018,720,400
Nov 5, 20240.00500.01000.00500.01000.010013,424,300
Nov 4, 20240.01000.01000.00500.00500.005048,207,400
Nov 1, 20240.00500.01000.00500.01000.010011,894,000
Oct 30, 20240.01000.01000.00500.00500.005092,129,500
Oct 29, 20240.01000.01000.00500.01000.010018,661,700
Oct 28, 20240.00500.01000.00500.00500.00504,061,600
Oct 25, 20240.00500.01000.00500.01000.01004,371,100
Oct 24, 20240.00500.01000.00500.01000.01004,084,300
Oct 23, 20240.01000.01000.00500.01000.01004,598,600
Oct 22, 20240.00500.01000.00500.01000.01005,434,400
Oct 21, 20240.01000.01000.00500.01000.010016,010,700
Oct 18, 20240.01000.01000.00500.01000.01004,834,300
Oct 17, 20240.01000.01000.00500.01000.01004,472,300
Oct 16, 20240.01000.01000.00500.01000.0100873,200
Oct 15, 20240.01000.01000.00500.00500.005052,014,000
Oct 14, 20240.00500.01000.00500.01000.01004,916,900
Oct 11, 20240.00500.01000.00500.00500.0050985,500
Oct 10, 20240.00500.00500.00500.00500.0050751,900
Oct 9, 20240.00500.00500.00500.00500.0050787,600
Oct 8, 20240.00500.00500.00500.00500.00504,560,000
Oct 7, 20240.00500.00500.00500.00500.00509,266,000
Oct 4, 20240.00500.00500.00500.00500.005018,476,500
Oct 3, 20240.00500.01000.00500.00500.005014,627,300
Oct 2, 20240.00500.00500.00500.00500.005018,998,700
Oct 1, 20240.00500.00500.00500.00500.0050739,800
Sep 30, 20240.00500.00500.00500.00500.005056,023,400
Sep 27, 20240.01000.01000.00500.00500.00507,150,600
Sep 26, 20240.00500.01000.00500.01000.010054,144,100
Sep 25, 20240.00500.00500.00500.00500.00502,090,100
Sep 24, 20240.00500.01000.00500.00500.0050241,700
Sep 23, 20240.01000.01000.00500.00500.00502,096,300
Sep 20, 20240.00500.00500.00500.00500.00501,580,000
Sep 19, 20240.00500.00500.00500.00500.0050184,000
Sep 18, 20240.00500.00500.00500.00500.00502,547,000
Sep 17, 20240.00500.00500.00500.00500.0050700,000
Sep 13, 20240.00500.00500.00500.00500.005010,000
Sep 12, 20240.00500.00500.00500.00500.00501,033,300
Sep 11, 20240.00500.00500.00500.00500.0050106,400
Sep 10, 20240.00500.00500.00500.00500.0050410,000
Sep 9, 20240.00500.01000.00500.00500.005069,177,800
Sep 6, 20240.00500.00500.00500.00500.0050570,000
Sep 5, 20240.00500.00500.00500.00500.00502,680,100
Sep 4, 20240.00500.00500.00500.00500.00501,841,100
Sep 3, 20240.01000.01000.00500.00500.0050631,200
Sep 2, 20240.00500.01000.00500.01000.01002,943,100
Aug 30, 20240.00500.00500.00500.00500.0050626,000
Aug 29, 20240.00500.00500.00500.00500.00501,227,100
Aug 28, 20240.00500.00500.00500.00500.0050325,000
Aug 27, 20240.00500.00500.00500.00500.0050896,400
Aug 26, 20240.00500.00500.00500.00500.00501,270,900
Aug 23, 20240.00500.00500.00500.00500.00502,467,500
Aug 22, 20240.00500.00500.00500.00500.0050428,700
Aug 21, 20240.00500.00500.00500.00500.00502,160,900
Aug 20, 20240.00500.00500.00500.00500.005024,644,300
Aug 19, 20240.00500.00500.00500.00500.00501,512,500
Aug 16, 20240.00500.00500.00500.00500.0050851,000
Aug 15, 20240.00500.00500.00500.00500.0050407,000
Aug 14, 20240.00500.00500.00500.00500.00501,880,000
Aug 13, 20240.00500.00500.00500.00500.00501,969,100
Aug 12, 20240.00500.01000.00500.00500.00503,810,000
Aug 9, 20240.00500.01000.00500.00500.00501,795,900
Aug 8, 20240.01000.01000.00500.00500.0050212,000
Aug 7, 20240.00500.01000.00500.01000.01001,740,000
Aug 6, 20240.01000.01000.00500.00500.005070,699,100
Aug 5, 20240.00500.01000.00500.01000.0100153,056,100
Aug 2, 20240.01000.01000.00500.01000.0100806,500
Aug 1, 20240.00500.01000.00500.01000.01004,030,000
Jul 31, 20240.01000.01000.00500.00500.00501,132,000
Jul 30, 20240.00500.01000.00500.00500.0050347,100
Jul 29, 20240.01000.01000.00500.01000.0100771,100
Jul 26, 20240.01000.01000.00500.01000.0100926,200
Jul 25, 20240.01000.01000.01000.01000.010015,751,000
Jul 24, 20240.01000.01000.00500.00500.0050395,500
Jul 23, 20240.01000.01000.00500.00500.005010,103,100
Jul 22, 20240.00500.01000.00500.00500.005020,605,400
Jul 19, 20240.00500.01000.00500.01000.01001,393,100
Jul 18, 20240.00500.01000.00500.00500.005019,818,600
Jul 17, 20240.00500.00500.00500.00500.00501,443,100
Jul 16, 20240.01000.01000.00500.00500.00503,501,800
Jul 15, 20240.01000.01000.00500.00500.0050661,300
Jul 12, 20240.00500.01000.00500.01000.01001,790,900
Jul 11, 20240.00500.01000.00500.00500.00502,601,500
Jul 10, 20240.01000.01000.00500.01000.010025,766,400
Jul 9, 20240.00500.01000.00500.01000.01003,435,400
Jul 5, 20240.00500.00500.00500.00500.00509,512,000
Jul 4, 20240.00500.01000.00500.01000.010010,362,300
Jul 3, 20240.00500.01000.00500.01000.0100463,700
Jul 2, 20240.00500.00500.00500.00500.00502,228,000
Jul 1, 20240.00500.00500.00500.00500.00501,873,600
Jun 28, 20240.00500.00500.00500.00500.00504,566,500
Jun 27, 20240.00500.01000.00500.01000.0100103,600
Jun 26, 20240.00500.01000.00500.01000.01001,007,100
Jun 25, 20240.00500.01000.00500.01000.010020,675,600
Jun 24, 20240.01000.01000.00500.01000.01001,186,400
Jun 21, 20240.00500.01000.00500.01000.010021,424,500
Jun 20, 20240.01000.01000.00500.00500.00501,088,200
Jun 19, 20240.00500.01000.00500.01000.01001,687,500
Jun 18, 20240.00500.01000.00500.01000.01002,582,400
Jun 14, 20240.00500.01000.00500.01000.0100144,200
Jun 13, 20240.01000.01000.00500.01000.010021,217,300
Jun 12, 20240.01000.01000.00500.01000.010022,874,300
Jun 11, 20240.00500.01000.00500.01000.010049,210,300
Jun 10, 20240.00500.01000.00500.00500.005057,012,600
Jun 7, 20240.00500.00500.00500.00500.00505,175,000
Jun 6, 20240.01000.01000.00500.00500.005014,222,400
Jun 5, 20240.00500.00500.00500.00500.005010,225,200
Jun 4, 20240.00500.01000.00500.00500.00503,718,000
May 31, 20240.00500.00500.00500.00500.00501,560,000
May 30, 20240.00500.00500.00500.00500.00507,455,000
May 29, 20240.00500.00500.00500.00500.005030,048,900
May 28, 20240.00500.01000.00500.00500.005011,315,000
May 27, 20240.00500.01000.00500.00500.0050113,251,800
May 24, 20240.00500.00500.00500.00500.00502,280,000
May 23, 20240.00500.00500.00500.00500.0050130,000
May 21, 20240.00500.00500.00500.00500.0050200,000
May 20, 20240.00500.00500.00500.00500.0050382,000
May 17, 20240.00500.00500.00500.00500.00501,038,000
May 16, 20240.00500.00500.00500.00500.00501,008,000
May 15, 20240.00500.00500.00500.00500.00501,080,000
May 14, 20240.00500.00500.00500.00500.0050412,000
May 13, 20240.00500.00500.00500.00500.00501,266,000
May 10, 20240.00500.00500.00500.00500.0050683,500
May 9, 20240.00500.00500.00500.00500.0050730,000
May 8, 20240.00500.00500.00500.00500.005040,000
May 7, 20240.00500.00500.00500.00500.0050100,000
May 6, 20240.00500.00500.00500.00500.00502,180,000
May 3, 20240.00500.00500.00500.00500.0050110,000
May 2, 20240.00500.00500.00500.00500.0050501,600
Apr 30, 20240.00500.00500.00500.00500.0050100
Apr 29, 20240.00500.00500.00500.00500.0050401,000
Apr 26, 20240.00500.00500.00500.00500.00501,100,000
Apr 25, 20240.00500.00500.00500.00500.005015,700
Apr 24, 20240.00500.00500.00500.00500.005070,000
Apr 23, 20240.00500.00500.00500.00500.0050-
Apr 22, 20240.00500.00500.00500.00500.00501,520,000
Apr 19, 20240.00500.00500.00500.00500.0050298,000
Apr 18, 20240.00500.00500.00500.00500.00501,037,000
Apr 17, 20240.00500.00500.00500.00500.0050470,000
Apr 16, 20240.00500.00500.00500.00500.005020,400
Apr 15, 20240.00500.00500.00500.00500.0050425,100
Apr 12, 20240.00500.00500.00500.00500.0050460,500
Apr 9, 20240.00500.00500.00500.00500.0050-
Apr 8, 20240.00500.00500.00500.00500.005026,700
Apr 5, 20240.00500.00500.00500.00500.0050850,000
Apr 4, 20240.00500.00500.00500.00500.00502,180,000
Apr 3, 20240.00500.00500.00500.00500.0050800,000
Apr 2, 20240.00500.00500.00500.00500.0050509,000
Apr 1, 20240.00500.00500.00500.00500.005050,000
Mar 29, 20240.00500.00500.00500.00500.0050-
Mar 27, 20240.00500.00500.00500.00500.0050330,000
Mar 26, 20240.00500.00500.00500.00500.00501,707,000
Mar 25, 20240.00500.00500.00500.00500.0050606,200
Mar 22, 20240.00500.00500.00500.00500.0050273,000
Mar 21, 20240.00500.00500.00500.00500.00501,600
Mar 20, 20240.00500.00500.00500.00500.0050420,000
Mar 19, 20240.00500.00500.00500.00500.00504,315,000
Mar 18, 20240.00500.00500.00500.00500.005040,000
Mar 15, 20240.00500.00500.00500.00500.00501,819,600
Mar 14, 20240.00500.00500.00500.00500.0050853,600
Mar 13, 20240.00500.00500.00500.00500.00502,740,500
Mar 12, 20240.00500.00500.00500.00500.00503,391,300
Mar 11, 20240.00500.00500.00500.00500.005088,938,800
Mar 8, 20240.01000.01000.00500.00500.0050120,700
Mar 7, 20240.01000.01000.00500.00500.0050261,100
Mar 6, 20240.00500.01000.00500.01000.01001,436,000
Mar 5, 20240.01000.01000.00500.00500.00501,413,800
Mar 4, 20240.00500.01000.00500.01000.010015,910,300
Mar 1, 20240.00500.01000.00500.00500.00508,658,400
Feb 29, 20240.00500.00500.00500.00500.0050353,500
Feb 28, 20240.00500.01000.00500.01000.0100561,200
Feb 27, 20240.00500.00500.00500.00500.00509,926,500
Feb 26, 20240.00500.01000.00500.00500.00501,738,900
Feb 23, 20240.01000.01000.00500.00500.00501,410,700
Feb 22, 20240.00500.01000.00500.01000.01003,058,100
Feb 21, 20240.00500.01000.00500.01000.010013,657,900

Related Tickers