Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.850	0.860	0.850	0.860	0.794	481,300
2023-11-21	0.845	0.850	0.845	0.850	0.785	210,600
2023-11-20	0.840	0.840	0.835	0.840	0.776	176,500
2023-11-17	0.840	0.845	0.835	0.840	0.776	249,900
2023-11-16	0.845	0.845	0.830	0.835	0.771	260,500
2023-11-15	0.845	0.850	0.840	0.850	0.785	162,400
2023-11-14	0.845	0.845	0.835	0.845	0.780	98,900
2023-11-10	0.845	0.845	0.835	0.845	0.780	92,400
2023-11-09	0.835	0.845	0.835	0.845	0.780	119,500
2023-11-08	0.840	0.845	0.840	0.845	0.780	137,200
2023-11-07	0.850	0.850	0.840	0.840	0.776	323,200
2023-11-06	0.845	0.855	0.845	0.855	0.790	200,200
2023-11-03	0.855	0.855	0.845	0.845	0.780	103,400
2023-11-02	0.845	0.850	0.840	0.850	0.785	370,100
2023-11-01	0.855	0.855	0.840	0.840	0.776	279,500
2023-10-31	0.860	0.860	0.850	0.855	0.790	206,900
2023-10-30	0.880	0.880	0.855	0.860	0.794	894,700
2023-10-27	0.870	0.870	0.860	0.860	0.794	200,000
2023-10-26	0.845	0.875	0.840	0.875	0.808	617,300
2023-10-25	0.850	0.850	0.835	0.845	0.780	498,700
2023-10-24	0.860	0.860	0.850	0.855	0.790	343,800
2023-10-23	0.870	0.870	0.855	0.860	0.794	818,100
2023-10-20	0.865	0.880	0.865	0.875	0.808	1,943,900
2023-10-19	0.860	0.870	0.850	0.860	0.794	774,100
2023-10-18	0.855	0.860	0.855	0.860	0.794	428,400
2023-10-17	0.855	0.860	0.845	0.855	0.790	360,200
2023-10-16	0.855	0.865	0.855	0.855	0.790	731,100
2023-10-13	0.845	0.850	0.840	0.850	0.785	132,100
2023-10-12	0.850	0.860	0.845	0.850	0.785	340,000
2023-10-11	0.850	0.850	0.845	0.850	0.785	73,500
2023-10-10	0.850	0.855	0.845	0.850	0.785	586,900
2023-10-09	0.835	0.855	0.835	0.845	0.780	1,083,600
2023-10-06	0.830	0.830	0.810	0.815	0.753	196,700
2023-10-05	0.820	0.825	0.815	0.820	0.757	148,300
2023-10-04	0.810	0.815	0.810	0.815	0.753	273,500
2023-10-03	0.815	0.825	0.810	0.810	0.748	397,600
2023-10-02	0.830	0.835	0.820	0.825	0.762	515,900
2023-09-29	0.835	0.835	0.825	0.835	0.771	447,900
2023-09-27	0.855	0.855	0.835	0.835	0.771	1,143,600
2023-09-26	0.860	0.870	0.860	0.870	0.803	533,900
2023-09-25	0.855	0.870	0.855	0.865	0.799	382,900
2023-09-22	0.850	0.860	0.845	0.860	0.794	150,800
2023-09-21	0.860	0.860	0.845	0.860	0.794	411,600
2023-09-20	0.875	0.875	0.860	0.865	0.799	78,300
2023-09-19	0.870	0.880	0.870	0.875	0.808	160,700
2023-09-18	0.855	0.870	0.855	0.870	0.803	114,800
2023-09-15	0.860	0.865	0.850	0.865	0.799	242,300
2023-09-14	0.855	0.860	0.845	0.860	0.794	99,900
2023-09-13	0.860	0.865	0.855	0.860	0.794	28,700
2023-09-12	0.860	0.860	0.855	0.860	0.794	30,200
2023-09-11	0.865	0.870	0.860	0.865	0.799	778,600
2023-09-08	0.860	0.870	0.860	0.865	0.799	92,200
2023-09-07	0.860	0.870	0.855	0.865	0.799	238,800
2023-09-06	0.865	0.865	0.855	0.865	0.799	58,300
2023-09-05	0.870	0.870	0.860	0.870	0.803	85,400
2023-09-04	0.860	0.875	0.860	0.875	0.808	606,600
2023-09-01	0.860	0.860	0.850	0.860	0.794	62,300
2023-08-30	0.855	0.860	0.850	0.855	0.790	333,500
2023-08-29	0.845	0.860	0.845	0.850	0.785	188,200
2023-08-28	0.850	0.855	0.845	0.845	0.780	257,100

← NewerPage 13 of 21 · 1,234 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.