Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.865	0.870	0.855	0.860	0.794	471,800
2023-05-29	0.900	0.900	0.865	0.865	0.799	651,000
2023-05-26	0.885	0.900	0.880	0.900	0.831	349,000
2023-05-25	0.885	0.895	0.880	0.895	0.827	326,400
2023-05-24	0.880	0.895	0.880	0.890	0.822	212,700
2023-05-23	0.890	0.900	0.875	0.875	0.808	448,000
2023-05-22	0.890	0.910	0.890	0.895	0.827	659,400
2023-05-19	0.885	0.890	0.870	0.890	0.822	1,052,700
2023-05-18	0.885	0.895	0.880	0.895	0.827	968,100
2023-05-17	0.900	0.910	0.885	0.895	0.827	1,253,600
2023-05-16	0.935	0.940	0.910	0.920	0.850	1,137,300
2023-05-15	0.920	0.945	0.915	0.945	0.873	606,700
2023-05-12	0.910	0.920	0.905	0.920	0.850	1,031,100
2023-05-11	0.930	0.940	0.920	0.920	0.850	374,500
2023-05-10	0.940	0.940	0.920	0.925	0.854	668,200
2023-05-09	0.935	0.935	0.925	0.925	0.854	802,900
2023-05-08	0.940	0.940	0.925	0.935	0.863	667,300
2023-05-05	0.970	0.970	0.940	0.940	0.868	3,343,600
2023-05-03	0.955	0.970	0.920	0.935	0.863	3,172,600
2023-05-02	0.930	0.940	0.925	0.925	0.854	711,300
2023-04-28	0.935	0.935	0.915	0.925	0.854	849,200
2023-04-27	0.925	0.950	0.915	0.940	0.868	1,428,000
2023-04-26	0.920	0.935	0.910	0.925	0.854	1,116,900
2023-04-25	0.920	0.920	0.900	0.910	0.840	621,900
2023-04-20	0.910	0.920	0.905	0.915	0.845	539,200
2023-04-19	0.930	0.935	0.905	0.905	0.836	1,646,100
2023-04-18	0.930	0.940	0.920	0.935	0.863	1,471,600
2023-04-17	0.940	0.950	0.925	0.945	0.873	1,532,600
2023-04-14	0.995	1.000	0.945	0.955	0.882	4,165,000
2023-04-13	0.975	0.990	0.965	0.980	0.905	3,319,400
2023-04-12	0.975	0.990	0.955	0.965	0.891	4,812,300
2023-04-11	0.925	0.970	0.915	0.970	0.896	3,797,600
2023-04-10	0.955	0.955	0.920	0.935	0.863	2,515,500
2023-04-07	0.960	0.970	0.945	0.960	0.887	1,103,100
2023-04-06	0.965	0.975	0.940	0.970	0.896	3,665,500
2023-04-05	0.970	0.995	0.960	0.970	0.896	13,652,400
2023-04-04	0.905	0.940	0.895	0.920	0.850	3,055,500
2023-04-03	0.880	0.890	0.865	0.880	0.813	1,047,300
2023-03-31	0.910	0.920	0.895	0.895	0.827	2,069,700
2023-03-30	0.865	0.895	0.850	0.880	0.813	1,093,600
2023-03-29	0.885	0.890	0.865	0.870	0.803	962,600
2023-03-28	0.890	0.895	0.865	0.865	0.799	2,640,900
2023-03-27	0.905	0.910	0.890	0.900	0.831	1,201,300
2023-03-24	0.950	0.950	0.900	0.905	0.836	3,471,000
2023-03-23	0.940	0.960	0.910	0.915	0.845	5,999,800
2023-03-22	0.895	0.920	0.880	0.900	0.831	4,816,300
2023-03-21	0.945	0.980	0.915	0.915	0.845	12,001,900
2023-03-20	0.910	1.000	0.900	0.975	0.900	27,063,100
2023-03-17	0.870	0.880	0.865	0.870	0.803	1,243,200
2023-03-16	0.880	0.880	0.855	0.865	0.799	1,101,100
2023-03-15	0.870	0.870	0.830	0.840	0.776	1,412,900
2023-03-14	0.880	0.900	0.865	0.875	0.808	3,913,900
2023-03-13	0.825	0.875	0.825	0.860	0.794	4,164,800
2023-03-10	0.800	0.805	0.800	0.805	0.743	97,800
2023-03-09	0.805	0.810	0.800	0.805	0.743	117,700
2023-03-08	0.805	0.810	0.800	0.810	0.748	188,100
2023-03-07	0.815	0.820	0.800	0.810	0.748	252,700
2023-03-06	0.825	0.825	0.810	0.815	0.753	351,300
2023-03-03	0.820	0.820	0.810	0.820	0.757	81,500
2023-03-02	0.815	0.815	0.810	0.810	0.748	175,900

← NewerPage 15 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.