Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.855	0.860	0.850	0.860	0.794	238,600
2024-02-20	0.850	0.855	0.850	0.855	0.790	103,400
2024-02-19	0.855	0.855	0.850	0.855	0.790	174,300
2024-02-16	0.850	0.855	0.850	0.855	0.790	201,200
2024-02-15	0.845	0.850	0.845	0.850	0.785	189,600
2024-02-14	0.845	0.860	0.845	0.845	0.780	377,300
2024-02-13	0.850	0.855	0.845	0.855	0.790	111,600
2024-02-09	0.860	0.860	0.845	0.850	0.785	499,400
2024-02-08	0.855	0.855	0.850	0.850	0.785	199,700
2024-02-07	0.850	0.855	0.850	0.850	0.785	150,300
2024-02-06	0.855	0.855	0.850	0.850	0.785	85,200
2024-02-05	0.860	0.860	0.855	0.855	0.790	217,400
2024-02-02	0.860	0.870	0.855	0.865	0.799	424,700
2024-01-31	0.860	0.865	0.855	0.860	0.794	92,800
2024-01-30	0.860	0.860	0.850	0.860	0.794	123,400
2024-01-29	0.860	0.865	0.855	0.860	0.794	456,700
2024-01-26	0.850	0.860	0.850	0.860	0.794	338,700
2024-01-24	0.855	0.855	0.850	0.855	0.790	137,400
2024-01-23	0.855	0.855	0.850	0.855	0.790	149,900
2024-01-22	0.855	0.860	0.850	0.855	0.790	136,400
2024-01-19	0.845	0.860	0.845	0.850	0.785	149,900
2024-01-18	0.855	0.860	0.840	0.845	0.780	450,400
2024-01-17	0.860	0.865	0.850	0.855	0.790	299,300
2024-01-16	0.860	0.865	0.855	0.860	0.794	517,100
2024-01-15	0.860	0.860	0.855	0.860	0.794	216,100
2024-01-12	0.860	0.860	0.855	0.855	0.790	190,500
2024-01-11	0.865	0.865	0.855	0.860	0.794	116,400
2024-01-10	0.870	0.870	0.855	0.860	0.794	286,600
2024-01-09	0.865	0.870	0.865	0.865	0.799	109,400
2024-01-08	0.860	0.870	0.860	0.860	0.794	365,800
2024-01-05	0.860	0.875	0.860	0.865	0.799	544,300
2024-01-04	0.855	0.860	0.850	0.855	0.790	145,700
2024-01-03	0.870	0.870	0.855	0.855	0.790	363,700
2024-01-02	0.865	0.870	0.860	0.870	0.803	144,300
2023-12-29	0.865	0.870	0.860	0.865	0.799	117,700
2023-12-28	0.860	0.880	0.860	0.870	0.803	833,300
2023-12-27	0.865	0.865	0.855	0.860	0.794	235,600
2023-12-26	0.855	0.865	0.850	0.860	0.794	249,100
2023-12-22	0.850	0.860	0.845	0.860	0.794	140,700
2023-12-21	0.860	0.860	0.840	0.850	0.785	497,000
2023-12-20	0.865	0.865	0.855	0.860	0.794	373,700
2023-12-19	0.850	0.850	0.845	0.845	0.780	73,400
2023-12-18	0.845	0.850	0.845	0.850	0.785	139,800
2023-12-15	0.850	0.850	0.845	0.845	0.780	33,800
2023-12-14	0.860	0.860	0.850	0.855	0.790	292,400
2023-12-13	0.845	0.845	0.845	0.845	0.780	54,200
2023-12-12	0.840	0.850	0.840	0.850	0.785	153,600
2023-12-11	0.850	0.850	0.840	0.845	0.780	312,500
2023-12-08	0.855	0.855	0.845	0.855	0.790	136,900
2023-12-07	0.855	0.860	0.850	0.850	0.785	325,100
2023-12-06	0.865	0.865	0.855	0.860	0.794	182,900
2023-12-05	0.865	0.875	0.855	0.875	0.808	344,200
2023-12-04	0.890	0.900	0.870	0.870	0.803	1,790,000
2023-12-01	0.865	0.865	0.855	0.855	0.790	288,800
2023-11-30	0.865	0.865	0.855	0.860	0.794	259,300
2023-11-29	0.870	0.870	0.860	0.865	0.799	837,800
2023-11-28	0.860	0.865	0.855	0.855	0.790	314,500
2023-11-27	0.845	0.860	0.845	0.855	0.790	415,500
2023-11-24	0.845	0.845	0.840	0.845	0.780	170,800
2023-11-23	0.850	0.855	0.845	0.850	0.785	56,000

← NewerPage 12 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.