Bursa Malaysia · 8117 · stock

PGF Capital Berhad (8117) stock price history

Every Bursa Malaysia trading session of PGF Capital Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8117 data, free keyYear by year table

8117 adjusted close, 2000 to 2026

8117PGF Capital Berhad
MYR 1.77-3.5% over one year
20052010201520202025
MYR 2.32
All time high, 2024
MYR 1.94
52 week high, MYR 1.37 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8117 key facts

  • PGF Capital Berhad (8117) closed at MYR 1.77 on Sep 28, 2026 on Bursa Malaysia.
  • 8117's all time high close is MYR 2.32, set on Jul 22, 2024; its all time low close is MYR 0.0697 on Mar 23, 2010.
  • 8117's 52 week range is MYR 1.37 to MYR 1.94.
  • 8117 returned -3.5% over the year to Sep 28, 2026 and +165.7% over five years.
  • Over ten years 8117 returned +525%, +20.1% a year compounded.
  • 8117's deepest drawdown was -96.6% from Feb 24, 2000 to Mar 23, 2010.
  • DataCedar holds 6,680 daily sessions of 8117 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8117 price chart, 2000 to 2026

8117 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0882MYR 0.2625MYR 0.7807MYR 2.32200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8117 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months+17.9%
6 months+0.8%
Year to date-6.0%
1 year-3.5%
3 years+47.6%
5 years+165.7%
10 years+524.8%
Since Jan 3, 2000+76.5%
Compound annual growth, 26.7 years+2.1%

8117 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.32 on Jul 22, 2024
All time low close
MYR 0.0697 on Mar 23, 2010
52 week high
MYR 1.94 on Dec 10, 2025
52 week low
MYR 1.37 on Jun 26, 2026
Deepest drawdown
-96.6% from Feb 24, 2000 to Mar 23, 2010, recovered Jun 12, 2024
Best single session
+380.0% on Mar 24, 2010
Worst single session
-79.5% on Mar 23, 2010
Volatility, 1 year annualised
35.1%
Sessions closing higher, 1 year
33%
Best calendar year
2003, +89%
Worst calendar year
2005, -62%

8117 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.88MYR 1.89MYR 1.37MYR 1.77-7.5%10M185
2025MYR 2.10MYR 2.15MYR 1.47MYR 1.91-9.2%32.2M244
2024MYR 1.31MYR 2.32MYR 1.25MYR 2.11+60.2%108M247
2023MYR 1.19MYR 1.44MYR 1.10MYR 1.31+10.4%80.1M244
2022MYR 0.6708MYR 1.31MYR 0.5622MYR 1.19+82.6%109M243
2021MYR 0.5016MYR 0.8929MYR 0.4598MYR 0.6519+28.8%46.8M245
2020MYR 0.3529MYR 0.7012MYR 0.1858MYR 0.5062+43.4%22.6M247
2019MYR 0.2879MYR 0.4458MYR 0.2833MYR 0.3529+22.6%2.3M246
2018MYR 0.4133MYR 0.5759MYR 0.2415MYR 0.2879-30.3%24.7M244
2017MYR 0.2508MYR 0.9242MYR 0.2508MYR 0.4133+64.8%57.8M252
2016MYR 0.4273MYR 0.4273MYR 0.2508MYR 0.2508-28.9%1M250
2015MYR 0.3297MYR 0.4737MYR 0.3112MYR 0.3529+7.0%1.8M246
2014MYR 0.3437MYR 0.5480MYR 0.3112MYR 0.3297-4.1%8.9M247
2013MYR 0.3390MYR 0.3947MYR 0.2879MYR 0.3437+1.4%3.7M246
2012MYR 0.2833MYR 0.3529MYR 0.2833MYR 0.3390+12.3%2.3M245
2011MYR 0.2322MYR 0.3529MYR 0.2322MYR 0.3019-7.1%3M244
2010MYR 0.3437MYR 0.3715MYR 0.0697MYR 0.3251-6.7%3.8M249
2009MYR 0.3715MYR 0.4644MYR 0.1904MYR 0.3483+25.0%4.2M248
2008MYR 0.3158MYR 0.4505MYR 0.2601MYR 0.2786-4.8%12.6M248
2007MYR 0.1765MYR 0.3622MYR 0.1115MYR 0.2926+65.8%93.9M249
2006MYR 0.0929MYR 0.2601MYR 0.0882MYR 0.1765+46.2%28.2M259
2005MYR 0.3158MYR 0.4180MYR 0.0743MYR 0.1207-61.8%23.8M247
2004MYR 0.3158MYR 0.3158MYR 0.3158MYR 0.31580.0%0262
2003MYR 0.1672MYR 0.4830MYR 0.1533MYR 0.3158+88.9%335.3M261
2002MYR 0.3855MYR 0.4923MYR 0.1486MYR 0.1672-56.6%36.1M261
2001MYR 0.4737MYR 0.5944MYR 0.2879MYR 0.3855-18.6%58.3M261
2000MYR 0.9288MYR 2.12MYR 0.4180MYR 0.4737n/a39.3M260

8117 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.77-2.2%
August 2026MYR 1.81+0.6%
July 2026MYR 1.80+7.9%
June 2026MYR 1.67+14.9%
May 2026MYR 1.45-7.5%
April 2026MYR 1.57-7.0%
March 2026MYR 1.69-3.4%
February 2026MYR 1.75-1.7%
January 2026MYR 1.78-7.2%
December 2025MYR 1.91-0.5%
November 2025MYR 1.92+7.7%
October 2025MYR 1.79-6.2%

About the 8117 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8117/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7986 CN Asia Corporation Bhd
  • 8044 Computer Forms (Malaysia) Berhad
  • 8052 Central Global Berhad
  • 8079 Lee Swee Kiat Group Berhad
  • 8141 Majuperak Holdings Berhad
  • 8176 WaveFront Berhad
  • 8192 Mercury Industries Berhad
  • 8206 Eco World Development Group Berhad

Common questions

8117 share price history

Start with any symbol.

Start free