Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.865	0.865	0.840	0.845	0.780	234,200
2023-08-24	0.860	0.860	0.850	0.855	0.790	305,100
2023-08-23	0.850	0.855	0.845	0.855	0.790	207,800
2023-08-22	0.845	0.850	0.840	0.850	0.785	207,000
2023-08-21	0.835	0.840	0.835	0.840	0.776	187,100
2023-08-18	0.840	0.840	0.835	0.835	0.771	182,800
2023-08-17	0.840	0.840	0.835	0.840	0.776	182,900
2023-08-16	0.845	0.845	0.840	0.845	0.780	277,300
2023-08-15	0.845	0.850	0.840	0.845	0.780	240,100
2023-08-14	0.845	0.855	0.845	0.855	0.790	95,200
2023-08-11	0.850	0.850	0.835	0.845	0.780	764,300
2023-08-10	0.855	0.855	0.855	0.855	0.790	55,800
2023-08-09	0.860	0.860	0.850	0.850	0.785	61,100
2023-08-08	0.850	0.860	0.850	0.860	0.794	120,000
2023-08-07	0.860	0.865	0.850	0.850	0.785	192,300
2023-08-04	0.860	0.865	0.855	0.855	0.790	109,300
2023-08-03	0.865	0.865	0.855	0.860	0.794	203,700
2023-08-02	0.875	0.875	0.860	0.875	0.808	333,600
2023-08-01	0.870	0.885	0.865	0.875	0.808	316,200
2023-07-31	0.875	0.885	0.865	0.865	0.799	411,900
2023-07-28	0.865	0.875	0.855	0.865	0.799	1,635,700
2023-07-27	0.865	0.885	0.850	0.885	0.817	935,400
2023-07-26	0.870	0.870	0.845	0.865	0.799	183,400
2023-07-25	0.855	0.860	0.850	0.860	0.794	118,200
2023-07-24	0.850	0.855	0.850	0.855	0.790	154,100
2023-07-21	0.870	0.870	0.855	0.860	0.794	288,000
2023-07-20	0.870	0.885	0.870	0.875	0.808	621,400
2023-07-18	0.845	0.860	0.845	0.860	0.794	171,700
2023-07-17	0.850	0.850	0.845	0.850	0.785	149,500
2023-07-14	0.875	0.875	0.845	0.855	0.790	370,700
2023-07-13	0.860	0.875	0.860	0.870	0.803	601,300
2023-07-12	0.860	0.860	0.845	0.855	0.790	419,500
2023-07-11	0.825	0.855	0.825	0.855	0.790	148,600
2023-07-10	0.820	0.825	0.820	0.820	0.757	67,900
2023-07-07	0.815	0.830	0.815	0.820	0.757	81,000
2023-07-06	0.820	0.825	0.820	0.820	0.757	103,200
2023-07-05	0.830	0.830	0.820	0.830	0.767	78,400
2023-07-04	0.825	0.830	0.815	0.830	0.767	312,300
2023-07-03	0.815	0.825	0.815	0.825	0.762	156,900
2023-06-30	0.815	0.830	0.810	0.815	0.753	574,000
2023-06-28	0.830	0.835	0.810	0.810	0.748	437,200
2023-06-27	0.840	0.845	0.830	0.830	0.767	61,000
2023-06-26	0.835	0.840	0.835	0.840	0.776	181,600
2023-06-23	0.830	0.835	0.825	0.835	0.771	411,000
2023-06-22	0.830	0.840	0.830	0.830	0.767	75,400
2023-06-21	0.840	0.840	0.820	0.835	0.771	825,400
2023-06-20	0.855	0.855	0.845	0.850	0.785	186,500
2023-06-19	0.855	0.860	0.850	0.855	0.790	169,600
2023-06-16	0.860	0.860	0.855	0.855	0.790	125,600
2023-06-15	0.850	0.855	0.845	0.855	0.790	185,000
2023-06-14	0.850	0.855	0.850	0.850	0.785	85,900
2023-06-13	0.850	0.860	0.850	0.860	0.794	164,900
2023-06-12	0.860	0.860	0.845	0.850	0.785	258,600
2023-06-09	0.875	0.875	0.845	0.850	0.785	252,800
2023-06-08	0.855	0.860	0.850	0.855	0.790	334,300
2023-06-07	0.880	0.880	0.855	0.860	0.794	263,700
2023-06-06	0.890	0.890	0.870	0.875	0.808	163,300
2023-06-02	0.885	0.890	0.880	0.890	0.822	280,800
2023-06-01	0.870	0.880	0.865	0.870	0.803	229,000
2023-05-31	0.865	0.875	0.860	0.865	0.799	267,500

← NewerPage 14 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.