Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.070	1.080	1.060	1.070	1.070	205,800
2026-10-16	1.060	1.070	1.060	1.060	1.060	35,100
2026-10-15	1.060	1.070	1.060	1.070	1.070	6,700
2026-10-14	1.060	1.070	1.050	1.070	1.070	44,000
2026-10-13	1.050	1.060	1.050	1.060	1.060	33,600
2026-10-12	1.060	1.070	1.050	1.050	1.050	521,200
2026-10-09	1.070	1.070	1.060	1.060	1.060	226,700
2026-10-08	1.080	1.080	1.060	1.070	1.070	50,500
2026-10-07	1.080	1.080	1.070	1.080	1.080	188,700
2026-10-06	1.080	1.080	1.080	1.080	1.080	26,900
2026-10-05	1.060	1.080	1.050	1.070	1.070	154,900
2026-10-02	1.070	1.070	1.050	1.060	1.060	231,600
2026-10-01	1.080	1.080	1.070	1.070	1.070	105,900
2026-09-30	1.090	1.090	1.080	1.090	1.090	386,600
2026-09-29	1.080	1.110	1.080	1.090	1.090	361,300
2026-09-28	1.070	1.080	1.060	1.060	1.060	53,200
2026-09-25	1.080	1.080	1.070	1.070	1.070	41,900
2026-09-24	1.070	1.070	1.070	1.070	1.070	48,700
2026-09-23	1.060	1.080	1.060	1.060	1.060	194,200
2026-09-22	1.070	1.080	1.060	1.070	1.070	211,500
2026-09-21	1.080	1.080	1.070	1.080	1.080	544,300
2026-09-18	1.090	1.090	1.080	1.080	1.080	24,300
2026-09-17	1.080	1.090	1.070	1.090	1.090	75,700
2026-09-16	1.070	1.070	1.070	1.070	1.070	0
2026-09-15	1.080	1.090	1.070	1.070	1.070	140,400
2026-09-14	1.070	1.080	1.070	1.070	1.070	159,800
2026-09-11	1.080	1.080	1.070	1.080	1.080	249,400
2026-09-10	1.090	1.090	1.080	1.080	1.080	240,400
2026-09-09	1.090	1.090	1.080	1.090	1.090	133,500
2026-09-08	1.090	1.090	1.080	1.090	1.090	42,900
2026-09-07	1.090	1.100	1.090	1.100	1.100	112,000
2026-09-04	1.100	1.110	1.090	1.100	1.100	94,300
2026-09-03	1.100	1.110	1.090	1.100	1.100	135,300
2026-09-02	1.130	1.130	1.090	1.100	1.100	118,600
2026-09-01	1.110	1.120	1.100	1.120	1.120	267,100
2026-08-31	1.110	1.110	1.110	1.110	1.110	0
2026-08-28	1.110	1.120	1.100	1.110	1.110	248,800
2026-08-27	1.120	1.120	1.100	1.120	1.120	257,000
2026-08-26	1.150	1.150	1.110	1.130	1.130	805,700
2026-08-25	1.140	1.140	1.140	1.140	1.140	0
2026-08-24	1.110	1.160	1.110	1.140	1.140	712,900
2026-08-21	1.110	1.110	1.100	1.110	1.110	183,000
2026-08-20	1.100	1.110	1.100	1.110	1.110	227,900
2026-08-19	1.100	1.100	1.080	1.090	1.090	131,700
2026-08-18	1.100	1.100	1.090	1.090	1.090	36,300
2026-08-17	1.090	1.110	1.090	1.090	1.090	77,700
2026-08-14	1.110	1.110	1.090	1.110	1.110	99,000
2026-08-13	1.110	1.110	1.100	1.110	1.110	216,500
2026-08-12	1.110	1.110	1.100	1.100	1.100	12,700
2026-08-11	1.080	1.110	1.080	1.110	1.110	507,600
2026-08-10	1.080	1.080	1.070	1.080	1.080	473,700
2026-08-07	1.070	1.080	1.070	1.070	1.070	388,600
2026-08-06	1.090	1.100	1.070	1.070	1.070	609,600
2026-08-05	1.070	1.080	1.070	1.080	1.080	83,000
2026-08-04	1.070	1.080	1.070	1.080	1.080	38,000
2026-08-03	1.080	1.080	1.070	1.070	1.070	119,200
2026-07-31	1.080	1.080	1.070	1.080	1.080	76,700
2026-07-30	1.080	1.080	1.060	1.080	1.080	85,100
2026-07-29	1.080	1.080	1.070	1.070	1.070	31,200
2026-07-28	1.080	1.080	1.070	1.080	1.080	100,500

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-24	0.0300 MYR
2025-03-25	0.0300 MYR
2024-02-28	0.0200 MYR
2023-02-14	0.0130 MYR
2022-10-31	0.0100 MYR
2022-02-24	0.0120 MYR
2021-02-18	0.0120 MYR
2020-02-19	0.0120 MYR
2019-02-13	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.