Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.290	1.290	1.240	1.260	1.190	3,696,000
2024-05-20	1.260	1.350	1.260	1.290	1.219	12,715,800
2024-05-17	1.150	1.230	1.120	1.200	1.134	16,653,699
2024-05-16	1.060	1.140	1.060	1.110	1.049	9,355,200
2024-05-15	1.050	1.060	1.030	1.050	0.992	1,153,700
2024-05-14	1.030	1.050	1.020	1.040	0.983	1,060,200
2024-05-13	1.050	1.070	1.020	1.030	0.973	1,147,100
2024-05-10	1.020	1.070	1.010	1.060	1.001	2,778,000
2024-05-09	1.000	1.010	0.995	1.000	0.945	334,200
2024-05-08	1.030	1.030	0.995	1.000	0.945	1,402,100
2024-05-07	1.030	1.040	1.020	1.030	0.973	725,600
2024-05-06	1.000	1.040	1.000	1.030	0.973	1,786,500
2024-05-03	1.010	1.020	1.000	1.010	0.954	1,004,000
2024-05-02	1.010	1.020	1.000	1.010	0.954	760,400
2024-04-30	1.020	1.030	1.010	1.020	0.964	629,200
2024-04-29	1.030	1.040	1.010	1.020	0.964	877,200
2024-04-26	1.020	1.050	1.010	1.040	0.983	2,121,800
2024-04-25	1.020	1.020	1.000	1.010	0.954	1,563,500
2024-04-24	1.010	1.030	1.010	1.030	0.973	1,376,800
2024-04-23	1.040	1.040	1.000	1.010	0.954	4,876,600
2024-04-22	1.100	1.100	1.060	1.070	1.011	2,945,800
2024-04-19	1.080	1.150	1.060	1.100	1.039	10,327,800
2024-04-18	1.080	1.090	1.040	1.090	1.030	2,853,500
2024-04-17	1.060	1.090	1.050	1.080	1.020	1,621,000
2024-04-16	1.090	1.110	1.060	1.060	1.001	4,843,900
2024-04-15	1.140	1.140	1.060	1.060	1.001	5,616,100
2024-04-12	1.150	1.160	1.120	1.130	1.068	7,395,500
2024-04-09	1.120	1.150	1.080	1.110	1.049	12,449,800
2024-04-08	0.960	1.080	0.960	1.080	1.020	8,908,100
2024-04-05	0.950	0.950	0.940	0.945	0.893	582,100
2024-04-04	0.955	0.960	0.945	0.945	0.893	847,000
2024-04-03	0.950	0.965	0.950	0.950	0.898	2,605,700
2024-04-02	0.940	0.945	0.930	0.945	0.893	1,093,200
2024-04-01	0.945	0.945	0.925	0.930	0.879	1,622,300
2024-03-29	0.935	0.950	0.925	0.930	0.879	2,485,600
2024-03-27	0.915	0.915	0.905	0.910	0.860	549,900
2024-03-26	0.910	0.915	0.900	0.915	0.864	396,400
2024-03-25	0.905	0.920	0.900	0.910	0.860	535,100
2024-03-22	0.925	0.925	0.895	0.900	0.850	1,684,900
2024-03-21	0.925	0.940	0.925	0.930	0.879	2,347,000
2024-03-20	0.925	0.925	0.900	0.905	0.855	1,725,400
2024-03-19	0.890	0.895	0.885	0.895	0.846	447,300
2024-03-18	0.890	0.890	0.880	0.885	0.836	379,400
2024-03-15	0.900	0.900	0.890	0.895	0.846	406,400
2024-03-14	0.900	0.905	0.890	0.895	0.846	635,100
2024-03-13	0.905	0.905	0.890	0.900	0.850	1,060,500
2024-03-12	0.940	0.940	0.900	0.915	0.864	1,273,300
2024-03-11	0.905	0.945	0.905	0.930	0.879	4,665,100
2024-03-08	0.885	0.895	0.885	0.895	0.846	267,800
2024-03-07	0.890	0.890	0.880	0.885	0.836	694,100
2024-03-06	0.890	0.895	0.880	0.885	0.836	1,015,500
2024-03-05	0.880	0.885	0.875	0.885	0.836	1,181,300
2024-03-04	0.880	0.880	0.865	0.870	0.822	377,800
2024-03-01	0.875	0.875	0.860	0.860	0.812	121,200
2024-02-29	0.860	0.880	0.860	0.875	0.827	797,600
2024-02-28	0.865	0.875	0.855	0.865	0.817	581,400
2024-02-27	0.885	0.895	0.880	0.890	0.822	1,249,900
2024-02-26	0.860	0.885	0.860	0.880	0.813	1,594,400
2024-02-23	0.860	0.860	0.855	0.860	0.794	123,000
2024-02-22	0.860	0.860	0.855	0.855	0.790	95,400

← NewerPage 11 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.