Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.795	0.815	0.795	0.815	0.753	158,300
2023-02-28	0.815	0.815	0.800	0.810	0.748	84,700
2023-02-27	0.800	0.815	0.800	0.810	0.748	53,400
2023-02-24	0.815	0.815	0.800	0.815	0.753	34,900
2023-02-23	0.805	0.815	0.800	0.815	0.753	42,600
2023-02-22	0.800	0.815	0.795	0.815	0.753	128,900
2023-02-21	0.810	0.810	0.800	0.800	0.739	208,600
2023-02-20	0.810	0.820	0.805	0.820	0.757	158,500
2023-02-17	0.820	0.820	0.810	0.810	0.748	137,100
2023-02-16	0.810	0.815	0.810	0.815	0.753	315,100
2023-02-15	0.810	0.815	0.795	0.810	0.748	398,400
2023-02-14	0.825	0.830	0.780	0.815	0.753	248,300
2023-02-13	0.830	0.850	0.825	0.830	0.755	510,800
2023-02-10	0.835	0.840	0.830	0.835	0.759	335,200
2023-02-09	0.830	0.840	0.830	0.840	0.764	180,500
2023-02-08	0.840	0.840	0.830	0.830	0.755	742,800
2023-02-07	0.830	0.845	0.830	0.835	0.759	1,053,400
2023-02-03	0.855	0.865	0.845	0.845	0.768	740,500
2023-02-02	0.870	0.880	0.860	0.870	0.791	790,300
2023-01-31	0.850	0.860	0.840	0.845	0.768	440,200
2023-01-30	0.880	0.880	0.840	0.865	0.786	438,500
2023-01-27	0.885	0.885	0.870	0.880	0.800	615,900
2023-01-26	0.900	0.910	0.885	0.895	0.814	545,400
2023-01-25	0.890	0.895	0.880	0.890	0.809	508,100
2023-01-20	0.875	0.890	0.870	0.880	0.800	360,300
2023-01-19	0.865	0.870	0.805	0.865	0.786	533,900
2023-01-18	0.860	0.875	0.860	0.865	0.786	325,400
2023-01-17	0.885	0.890	0.870	0.870	0.791	334,600
2023-01-16	0.910	0.910	0.875	0.895	0.814	1,521,500
2023-01-13	0.900	0.915	0.885	0.895	0.814	2,083,500
2023-01-12	0.890	0.890	0.875	0.890	0.809	570,500
2023-01-11	0.880	0.895	0.865	0.895	0.814	1,229,800
2023-01-10	0.880	0.880	0.870	0.880	0.800	519,900
2023-01-09	0.880	0.895	0.880	0.885	0.805	1,529,200
2023-01-06	0.870	0.870	0.850	0.865	0.786	358,900
2023-01-05	0.880	0.895	0.870	0.880	0.800	2,365,100
2023-01-04	0.840	0.885	0.840	0.875	0.795	2,450,300
2023-01-03	0.815	0.845	0.815	0.845	0.768	2,937,900
2022-12-30	0.810	0.815	0.800	0.815	0.741	538,100
2022-12-29	0.805	0.810	0.795	0.805	0.732	148,200
2022-12-28	0.810	0.810	0.790	0.800	0.727	255,500
2022-12-27	0.790	0.805	0.780	0.805	0.732	190,600
2022-12-23	0.805	0.810	0.780	0.795	0.723	282,500
2022-12-22	0.800	0.810	0.800	0.810	0.736	300,800
2022-12-21	0.815	0.820	0.795	0.805	0.732	710,700
2022-12-20	0.790	0.790	0.785	0.790	0.718	25,400
2022-12-19	0.790	0.795	0.785	0.790	0.718	103,500
2022-12-16	0.770	0.790	0.760	0.785	0.714	441,800
2022-12-15	0.795	0.795	0.780	0.780	0.709	180,800
2022-12-14	0.790	0.805	0.785	0.795	0.723	376,600
2022-12-13	0.785	0.785	0.770	0.775	0.705	184,500
2022-12-12	0.785	0.790	0.780	0.790	0.718	116,900
2022-12-09	0.780	0.790	0.775	0.780	0.709	417,100
2022-12-08	0.775	0.785	0.775	0.780	0.709	204,800
2022-12-07	0.775	0.790	0.760	0.765	0.695	447,000
2022-12-06	0.785	0.795	0.775	0.775	0.705	541,400
2022-12-05	0.800	0.815	0.800	0.805	0.732	447,100
2022-12-02	0.800	0.825	0.795	0.795	0.723	1,521,600
2022-12-01	0.795	0.795	0.780	0.790	0.718	252,800
2022-11-30	0.775	0.790	0.770	0.790	0.718	247,400

← NewerPage 16 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.