Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	1.190	1.200	1.160	1.190	1.124	2,293,900
2024-08-16	1.140	1.160	1.130	1.160	1.096	817,500
2024-08-15	1.150	1.150	1.130	1.140	1.077	717,600
2024-08-14	1.170	1.170	1.140	1.160	1.096	755,100
2024-08-13	1.190	1.190	1.140	1.150	1.086	2,398,000
2024-08-12	1.120	1.160	1.120	1.150	1.086	771,300
2024-08-09	1.130	1.140	1.100	1.120	1.058	1,418,700
2024-08-08	1.100	1.110	1.080	1.100	1.039	742,300
2024-08-07	1.080	1.110	1.060	1.110	1.049	1,171,300
2024-08-06	1.090	1.120	1.090	1.090	1.030	2,717,100
2024-08-05	1.180	1.190	1.070	1.090	1.030	7,175,600
2024-08-02	1.190	1.230	1.180	1.230	1.162	3,369,400
2024-08-01	1.230	1.240	1.190	1.190	1.124	1,997,600
2024-07-31	1.170	1.220	1.160	1.220	1.153	4,726,800
2024-07-30	1.160	1.160	1.140	1.160	1.096	305,100
2024-07-29	1.150	1.180	1.140	1.160	1.096	1,299,900
2024-07-26	1.130	1.140	1.120	1.140	1.077	484,900
2024-07-25	1.160	1.160	1.120	1.130	1.068	1,431,000
2024-07-24	1.160	1.190	1.160	1.180	1.115	475,200
2024-07-23	1.170	1.180	1.150	1.160	1.096	529,900
2024-07-22	1.170	1.170	1.150	1.170	1.105	910,200
2024-07-19	1.190	1.200	1.170	1.170	1.105	1,218,800
2024-07-18	1.200	1.230	1.180	1.230	1.162	856,400
2024-07-17	1.240	1.260	1.200	1.210	1.143	4,322,100
2024-07-16	1.150	1.200	1.150	1.200	1.134	1,024,800
2024-07-15	1.180	1.180	1.150	1.150	1.086	641,700
2024-07-12	1.200	1.210	1.170	1.180	1.115	1,555,400
2024-07-11	1.180	1.190	1.170	1.170	1.105	438,000
2024-07-10	1.180	1.180	1.160	1.180	1.115	396,600
2024-07-09	1.180	1.190	1.160	1.170	1.105	601,600
2024-07-05	1.160	1.170	1.150	1.170	1.105	406,300
2024-07-04	1.170	1.170	1.150	1.160	1.096	463,200
2024-07-03	1.150	1.170	1.130	1.170	1.105	584,600
2024-07-02	1.140	1.150	1.130	1.150	1.086	295,000
2024-07-01	1.140	1.140	1.120	1.140	1.077	371,400
2024-06-28	1.130	1.140	1.110	1.130	1.068	390,600
2024-06-27	1.130	1.140	1.110	1.120	1.058	931,800
2024-06-26	1.150	1.150	1.130	1.150	1.086	777,600
2024-06-25	1.170	1.170	1.140	1.160	1.096	796,100
2024-06-24	1.170	1.170	1.150	1.170	1.105	1,089,100
2024-06-21	1.210	1.210	1.170	1.190	1.124	1,283,900
2024-06-20	1.210	1.210	1.170	1.180	1.115	1,778,400
2024-06-19	1.210	1.250	1.170	1.180	1.115	6,454,100
2024-06-18	1.170	1.180	1.160	1.170	1.105	1,205,800
2024-06-14	1.150	1.160	1.140	1.160	1.096	730,000
2024-06-13	1.160	1.160	1.140	1.160	1.096	741,200
2024-06-12	1.170	1.170	1.140	1.150	1.086	1,165,300
2024-06-11	1.170	1.190	1.150	1.160	1.096	2,158,200
2024-06-10	1.160	1.180	1.140	1.170	1.105	2,777,000
2024-06-07	1.240	1.260	1.210	1.210	1.143	3,316,100
2024-06-06	1.160	1.230	1.160	1.210	1.143	3,160,400
2024-06-05	1.150	1.160	1.140	1.150	1.086	696,800
2024-06-04	1.170	1.180	1.140	1.150	1.086	2,304,300
2024-05-31	1.150	1.160	1.140	1.140	1.077	667,400
2024-05-30	1.140	1.160	1.130	1.150	1.086	1,182,700
2024-05-29	1.140	1.180	1.130	1.160	1.096	1,789,700
2024-05-28	1.150	1.170	1.120	1.140	1.077	2,065,100
2024-05-27	1.150	1.160	1.110	1.140	1.077	2,698,600
2024-05-24	1.140	1.170	1.120	1.150	1.086	2,584,600
2024-05-23	1.220	1.220	1.150	1.180	1.115	5,623,600

← NewerPage 10 of 21 · 1,231 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.