Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

PGF Capital Berhad (8117.KL)

Compare
1.6700
-0.0100
(-0.60%)
As of 12:14:24 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.68001.69001.67001.67001.6700561,600
Apr 16, 20251.72001.73001.67001.68001.6800379,100
Apr 15, 20251.70001.71001.70001.71001.7100851,200
Apr 14, 20251.70001.71001.69001.71001.7100378,500
Apr 11, 20251.69001.70001.69001.70001.7000533,700
Apr 10, 20251.70001.71001.70001.70001.7000443,000
Apr 9, 20251.70001.72001.70001.70001.7000407,000
Apr 8, 20251.73001.73001.70001.70001.7000457,100
Apr 7, 20251.82001.83001.73001.73001.7300768,200
Apr 4, 20251.83001.84001.83001.83001.8300348,900
Apr 3, 20251.82001.84001.82001.84001.8400252,200
Apr 2, 20251.85001.86001.82001.82001.8200213,100
Mar 28, 20251.85001.86001.84001.85001.8500367,100
Mar 27, 20251.86001.86001.82001.85001.8500421,400
Mar 26, 20251.85001.86001.85001.86001.8600763,000
Mar 25, 20251.86001.86001.80001.85001.8500494,800
Mar 24, 20251.86001.86001.82001.86001.8600489,100
Mar 21, 20251.93001.93001.85001.87001.8700461,400
Mar 20, 20251.91001.97001.86001.90001.9000301,600
Mar 19, 20251.92001.95001.92001.95001.9500216,800
Mar 17, 20251.94001.98001.91001.91001.9100352,300
Mar 14, 20251.99001.99001.93001.93001.9300184,100
Mar 13, 20251.99001.99001.97001.97001.9700186,500
Mar 12, 20252.01002.01001.95002.00002.0000587,600
Mar 11, 20252.00002.04001.97002.01002.0100450,800
Mar 10, 20252.01002.01001.99002.00002.0000211,300
Mar 7, 20252.04002.07002.00002.04002.0400420,100
Mar 6, 20252.00002.05001.99002.04002.0400109,200
Mar 5, 20252.03002.06001.99002.00002.0000288,100
Mar 4, 20252.03002.07002.02002.07002.0700392,600
Mar 3, 20252.07002.10002.03002.10002.1000118,500
Feb 28, 20252.08002.10002.04002.10002.1000134,000
Feb 27, 20252.09002.10002.03002.10002.1000336,500
Feb 26, 20252.05002.11002.03002.10002.1000150,100
Feb 25, 20252.11002.11002.05002.05002.0500145,900
Feb 24, 20252.07002.11002.05002.11002.1100433,800
Feb 21, 20252.12002.12002.08002.09002.0900476,700
Feb 20, 20252.09002.12002.07002.12002.120093,500
Feb 19, 20252.18002.18002.09002.12002.1200441,600
Feb 18, 20252.19002.19002.14002.18002.18005,500
Feb 17, 20252.17002.20002.14002.20002.200048,800
Feb 14, 20252.13002.18002.10002.18002.1800143,600
Feb 13, 20252.11002.16002.09002.16002.160010,600
Feb 12, 20252.17002.17002.10002.16002.160089,600
Feb 10, 20252.17002.19002.13002.18002.1800119,300
Feb 7, 20252.16002.19002.16002.19002.190024,800
Feb 6, 20252.17002.17002.17002.17002.1700-
Feb 5, 20252.17002.17002.17002.17002.1700-
Feb 4, 20252.19002.19002.12002.17002.170022,300
Feb 3, 20252.18002.19002.11002.19002.190023,000
Jan 31, 20252.16002.18002.16002.18002.18001,500
Jan 28, 20252.11002.18002.09002.16002.160037,400
Jan 27, 20252.13002.14002.11002.13002.130033,300
Jan 24, 20252.17002.17002.12002.14002.140096,800
Jan 23, 20252.13002.14002.13002.14002.14002,600
Jan 22, 20252.14002.14002.13002.13002.130012,000
Jan 21, 20252.18002.19002.13002.15002.150057,900
Jan 20, 20252.18002.19002.18002.19002.190022,200
Jan 17, 20252.09002.20002.08002.20002.200041,000
Jan 16, 20252.07002.11002.07002.08002.080017,500
Jan 15, 20252.14002.14002.07002.07002.070092,600
Jan 14, 20252.17002.17002.12002.14002.140085,700
Jan 13, 20252.14002.14002.14002.14002.14006,500
Jan 10, 20252.14002.14002.13002.14002.1400140,500
Jan 9, 20252.14002.15002.13002.14002.140037,500
Jan 8, 20252.14002.15002.14002.14002.1400128,600
Jan 7, 20252.14002.18002.14002.18002.18007,200
Jan 6, 20252.15002.16002.13002.15002.1500109,600
Jan 3, 20252.16002.16002.14002.16002.160017,400
Jan 2, 20252.15002.16002.15002.16002.160069,000
Dec 31, 20242.16002.16002.14002.16002.1600103,000
Dec 30, 20242.16002.17002.16002.16002.160021,600
Dec 27, 20242.16002.18002.16002.18002.180018,000
Dec 26, 20242.14002.20002.14002.20002.20006,700
Dec 24, 20242.16002.16002.14002.15002.150024,900
Dec 23, 20242.17002.17002.16002.16002.160012,400
Dec 20, 20242.15002.15002.15002.15002.15009,600
Dec 19, 20242.18002.18002.15002.15002.150015,600
Dec 18, 20242.17002.18002.16002.18002.180033,200
Dec 17, 20242.18002.20002.17002.20002.200033,000
Dec 16, 20242.20002.20002.18002.18002.18002,500
Dec 13, 20242.15002.21002.15002.21002.21005,000
Dec 12, 20242.21002.21002.15002.20002.200011,700
Dec 11, 20242.18002.21002.17002.21002.2100100,500
Dec 10, 20242.14002.17002.14002.16002.1600111,300
Dec 9, 20242.16002.19002.11002.14002.140060,900
Dec 6, 20242.12002.16002.12002.16002.1600129,200
Dec 5, 20242.11002.13002.11002.12002.1200128,700
Dec 4, 20242.11002.14002.11002.11002.1100107,800
Dec 3, 20242.11002.13002.10002.11002.1100153,300
Dec 2, 20242.10002.13002.07002.11002.1100141,500
Nov 29, 20242.14002.15002.05002.10002.1000278,800
Nov 28, 20242.15002.20002.14002.14002.1400170,800
Nov 27, 20242.13002.16002.13002.15002.150048,600
Nov 26, 20242.10002.15002.10002.15002.1500145,400
Nov 25, 20242.10002.11002.09002.10002.1000220,600
Nov 22, 20242.08002.11002.07002.11002.110070,400
Nov 21, 20242.05002.08002.05002.08002.0800137,400
Nov 20, 20242.19002.29002.05002.05002.0500432,900
Nov 19, 20242.26002.26002.20002.25002.2500589,700
Nov 18, 20242.29002.29002.24002.26002.2600222,200
Nov 15, 20242.24002.31002.24002.29002.2900495,600
Nov 14, 2024 0.0200 Dividend
Nov 14, 20242.14002.25002.14002.24002.2400796,300
Nov 13, 20242.15002.17002.13002.16002.1400281,500
Nov 12, 20242.21002.21002.15002.15002.1301250,200
Nov 11, 20242.20002.22002.16002.21002.1895240,800
Nov 8, 20242.18002.20002.16002.20002.1796266,700
Nov 7, 20242.20002.21002.16002.21002.1895814,600
Nov 6, 20242.22002.23002.17002.20002.1796238,900
Nov 5, 20242.20002.23002.19002.22002.1994249,600
Nov 4, 20242.23002.23002.17002.20002.1796238,600
Nov 1, 20242.21002.23002.21002.23002.2094229,900
Oct 30, 20242.18002.26002.18002.24002.21931,058,500
Oct 29, 20242.17002.21002.16002.20002.1796545,600
Oct 28, 20242.18002.18002.14002.17002.1499245,900
Oct 25, 20242.18002.18002.14002.18002.1598247,800
Oct 24, 20242.19002.19002.16002.18002.1598262,100
Oct 23, 20242.16002.19002.14002.19002.1697255,900
Oct 22, 20242.15002.16002.13002.16002.1400248,900
Oct 21, 20242.16002.18002.14002.15002.1301240,100
Oct 18, 20242.12002.19002.12002.16002.1400803,800
Oct 17, 20242.11002.12002.08002.12002.1004367,100
Oct 16, 20242.10002.11002.06002.11002.0905612,400
Oct 15, 20242.10002.12002.08002.10002.0806405,200
Oct 14, 20242.11002.14002.08002.10002.0806682,100
Oct 11, 20242.06002.11002.04002.11002.0905360,700
Oct 10, 20242.00002.06001.98002.06002.0409846,800
Oct 9, 20242.02002.02001.99002.00001.9815800,600
Oct 8, 20242.02002.02002.00002.02002.0013675,800
Oct 7, 20242.05002.05002.01002.02002.0013563,500
Oct 4, 20242.05002.05002.02002.05002.0310284,100
Oct 3, 20242.00002.05001.98002.05002.0310968,900
Oct 2, 20241.99002.01001.97002.00001.9815548,600
Oct 1, 20242.00002.01002.00002.00001.9815410,000
Sep 30, 20242.00002.01001.99002.01001.9914574,800
Sep 27, 20241.97002.02001.97002.00001.9815554,800
Sep 26, 20241.98002.00001.96001.97001.9518493,300
Sep 25, 20242.00002.03001.97002.00001.9815490,300
Sep 24, 20242.02002.03001.96002.00001.9815491,300
Sep 23, 20242.00002.07002.00002.02002.0013588,500
Sep 20, 20242.00002.02001.98002.00001.9815528,600
Sep 19, 20241.91002.00001.91002.00001.9815468,600
Sep 18, 20241.89001.93001.88001.91001.8923531,100
Sep 17, 20241.93001.95001.86001.95001.9319538,800
Sep 13, 20241.98002.00001.90001.93001.9121580,300
Sep 12, 20241.81001.98001.81001.98001.9617558,300
Sep 11, 20241.85001.86001.80001.81001.7932814,600
Sep 10, 20241.87001.88001.84001.85001.8329476,300
Sep 9, 20241.95001.95001.84001.87001.8527501,400
Sep 6, 20241.94002.08001.91001.95001.9319463,100
Sep 5, 20241.97002.00001.92001.95001.9319563,100
Sep 4, 20241.97002.02001.97001.97001.9518441,400
Sep 3, 20242.00002.05002.00002.03002.0112575,500
Sep 2, 20242.02002.02001.97002.00001.9815486,300
Aug 30, 20242.02002.04002.01002.02002.0013412,000
Aug 29, 20242.11002.13001.97002.02002.0013554,500
Aug 28, 20242.13002.16002.12002.14002.1202429,700
Aug 27, 20242.13002.16002.13002.13002.1103303,700
Aug 26, 20242.15002.16002.12002.13002.1103462,500
Aug 23, 20242.17002.17002.10002.15002.1301489,600
Aug 22, 20242.23002.23002.18002.20002.1796327,200
Aug 21, 20242.22002.24002.21002.24002.2193464,500
Aug 20, 20242.22002.25002.18002.24002.2193339,300
Aug 19, 20242.20002.24002.17002.24002.2193351,400
Aug 16, 20242.11002.20002.11002.20002.1796485,400
Aug 15, 20242.14002.16002.07002.12002.1004377,800
Aug 14, 20242.09002.15002.09002.15002.1301345,800
Aug 13, 20242.07002.12002.05002.10002.0806562,000
Aug 12, 20242.10002.10002.06002.09002.0706205,100
Aug 9, 20242.10002.12002.04002.10002.0806294,700
Aug 8, 20242.05002.10002.00002.10002.0806428,500
Aug 7, 20242.02002.06001.98002.06002.0409358,900
Aug 6, 20241.96002.03001.91002.02002.0013348,900
Aug 5, 20242.00002.00001.88001.96001.9419618,100
Aug 2, 20242.15002.15002.04002.04002.0211627,700
Aug 1, 20242.20002.20002.10002.16002.1400344,800
Jul 31, 2024 0.0150 Dividend
Jul 31, 20242.25002.25002.18002.20002.1796256,200
Jul 30, 20242.29002.32002.24002.24002.20441,241,600
Jul 29, 20242.26002.26002.21002.25002.2142246,400
Jul 26, 20242.27002.27002.21002.25002.2142322,600
Jul 25, 20242.33002.33002.27002.27002.2339309,300
Jul 24, 20242.32002.34002.25002.34002.3028535,600
Jul 23, 20242.42002.42002.29002.32002.2831970,300
Jul 22, 20242.33002.42002.29002.42002.3815847,900
Jul 19, 20242.32002.32002.30002.31002.2733214,400
Jul 18, 20242.26002.36002.24002.33002.29301,117,000
Jul 17, 20242.25002.27002.24002.26002.2241335,100
Jul 16, 20242.21002.25002.21002.25002.2142288,900
Jul 15, 20242.19002.25002.19002.20002.1650528,000
Jul 12, 20242.16002.19002.16002.19002.1552278,800
Jul 11, 20242.17002.18002.16002.16002.1257364,500
Jul 10, 20242.19002.19002.17002.17002.1355303,400
Jul 9, 20242.21002.22002.16002.19002.1552415,100
Jul 5, 20242.20002.21002.18002.21002.1749349,000
Jul 4, 20242.20002.21002.19002.20002.1650282,200
Jul 3, 20242.19002.24002.19002.21002.1749391,700
Jul 2, 20242.20002.22002.18002.21002.1749453,500
Jul 1, 20242.15002.20002.14002.20002.1650318,800
Jun 28, 20242.18002.19002.17002.18002.1454191,900
Jun 27, 20242.16002.22002.14002.18002.1454567,500
Jun 26, 20242.15002.19002.14002.17002.1355499,300
Jun 25, 20242.18002.20002.15002.15002.1158306,600
Jun 24, 20242.19002.22002.17002.17002.1355576,300
Jun 21, 20242.23002.27002.17002.18002.1454538,100
Jun 20, 20242.34002.34002.22002.23002.1946378,300
Jun 19, 20242.16002.33002.16002.33002.29301,482,800
Jun 18, 20242.18002.18002.13002.17002.1355420,500
Jun 14, 20242.20002.20002.11002.19002.1552623,100
Jun 13, 20242.24002.26002.20002.20002.1650577,900
Jun 12, 20241.98002.24001.98002.24002.20441,742,600
Jun 11, 20241.90001.98001.89001.98001.9485872,600
Jun 10, 20241.85001.91001.85001.91001.8796447,200
Jun 7, 20241.84001.87001.83001.85001.8206436,000
Jun 6, 20241.87001.88001.84001.85001.8206528,500
Jun 5, 20241.87001.89001.87001.88001.8501319,900
Jun 4, 20241.90001.90001.87001.87001.8403429,500
May 31, 20241.91001.93001.90001.90001.8698506,200
May 30, 20241.92001.93001.90001.90001.8698307,400
May 29, 20241.92001.93001.88001.92001.8895918,300
May 28, 20241.93001.93001.90001.92001.8895330,100
May 27, 20241.88001.94001.88001.93001.8993565,100
May 24, 20241.90001.92001.87001.91001.8796401,500
May 23, 20241.91001.92001.88001.90001.8698415,200
May 21, 20241.92001.93001.90001.92001.8895390,000
May 20, 20241.93001.94001.90001.93001.8993619,900
May 17, 20241.92001.94001.91001.94001.9092292,400
May 16, 20241.95001.95001.92001.93001.8993505,400
May 15, 20241.88001.95001.87001.95001.9190692,600
May 14, 20241.85001.93001.85001.88001.8501435,600
May 13, 20241.89001.91001.84001.88001.8501289,900
May 10, 20241.89001.92001.88001.91001.8796259,500
May 9, 20241.88001.90001.86001.90001.8698250,300
May 8, 20241.85001.88001.83001.88001.8501299,200
May 7, 20241.87001.90001.85001.87001.8403373,500
May 6, 20241.89001.90001.87001.87001.8403283,200
May 3, 20241.85001.89001.85001.89001.8600299,800
May 2, 20241.84001.85001.76001.85001.82061,129,100
Apr 30, 20241.92001.95001.88001.92001.8895199,700
Apr 29, 20241.93001.94001.91001.91001.8796173,800
Apr 26, 20241.91001.94001.89001.93001.8993251,600
Apr 25, 20241.94001.94001.91001.91001.879690,200
Apr 24, 20241.95001.98001.90001.95001.9190365,500
Apr 23, 20241.90001.95001.90001.95001.9190316,200
Apr 22, 20241.91001.95001.91001.91001.8796196,100
Apr 19, 20241.96001.97001.89001.90001.8698329,900
Apr 18, 20241.86001.96001.86001.96001.9288379,000
Apr 17, 20241.82001.87001.82001.87001.8403248,300

Related Tickers

0306.KL SMART
0.2250
-2.17%
 
0054.KL Karyon Industries Berhad
0.1400
0.00%
 
4758.KL Ancom Nylex Berhad
0.9400
-0.53%
 
0100.KL ES Ceramics Technology Berhad
0.1100
0.00%
 
7192.KL GIIB Holdings Berhad
0.0600
-14.29%
 
7803.KL Hextar Healthcare Berhad
0.1250
0.00%
 
0205.KL DPI Holdings Berhad
0.1000
-4.76%
 
9083.KL Kumpulan Jetson Berhad
0.1900
-2.56%