Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.780	0.780	0.775	0.775	0.705	150,500
2022-11-25	0.770	0.785	0.765	0.780	0.709	1,219,200
2022-11-24	0.755	0.765	0.750	0.765	0.695	234,800
2022-11-23	0.735	0.760	0.735	0.755	0.686	390,500
2022-11-22	0.735	0.740	0.725	0.740	0.673	224,200
2022-11-21	0.740	0.745	0.735	0.740	0.673	112,500
2022-11-17	0.765	0.765	0.750	0.755	0.686	103,200
2022-11-16	0.760	0.770	0.755	0.765	0.695	670,600
2022-11-15	0.750	0.760	0.750	0.760	0.691	284,800
2022-11-14	0.750	0.755	0.745	0.750	0.682	759,400
2022-11-11	0.745	0.750	0.740	0.745	0.677	385,500
2022-11-10	0.720	0.735	0.720	0.735	0.668	83,100
2022-11-09	0.735	0.745	0.730	0.745	0.677	429,800
2022-11-08	0.720	0.725	0.715	0.725	0.659	74,000
2022-11-07	0.720	0.730	0.720	0.730	0.664	153,800
2022-11-04	0.705	0.710	0.705	0.710	0.645	126,300
2022-11-03	0.705	0.710	0.700	0.700	0.636	141,800
2022-11-02	0.715	0.735	0.705	0.715	0.650	256,800
2022-11-01	0.715	0.735	0.715	0.715	0.650	113,700
2022-10-31	0.745	0.745	0.715	0.715	0.650	136,400
2022-10-28	0.735	0.750	0.730	0.750	0.673	881,600
2022-10-27	0.740	0.740	0.730	0.735	0.659	225,600
2022-10-26	0.725	0.735	0.720	0.735	0.659	153,100
2022-10-25	0.720	0.725	0.720	0.725	0.650	74,800
2022-10-21	0.715	0.720	0.710	0.720	0.646	142,000
2022-10-20	0.715	0.725	0.710	0.720	0.646	60,800
2022-10-19	0.715	0.720	0.715	0.715	0.641	52,100
2022-10-18	0.715	0.720	0.715	0.720	0.646	28,300
2022-10-17	0.710	0.720	0.710	0.720	0.646	82,100
2022-10-13	0.705	0.715	0.705	0.715	0.641	44,400
2022-10-12	0.705	0.715	0.705	0.715	0.641	41,000
2022-10-11	0.710	0.720	0.710	0.710	0.637	102,700
2022-10-07	0.735	0.735	0.725	0.735	0.659	78,200
2022-10-06	0.735	0.735	0.725	0.735	0.659	184,400
2022-10-05	0.730	0.745	0.725	0.745	0.668	477,800
2022-10-04	0.720	0.735	0.720	0.725	0.650	606,700
2022-10-03	0.710	0.720	0.710	0.720	0.646	84,200
2022-09-30	0.710	0.710	0.705	0.710	0.637	81,100
2022-09-29	0.705	0.715	0.705	0.705	0.632	127,000
2022-09-28	0.720	0.720	0.700	0.700	0.628	717,500
2022-09-27	0.705	0.710	0.705	0.710	0.637	104,100
2022-09-26	0.705	0.705	0.695	0.705	0.632	213,700
2022-09-23	0.710	0.715	0.710	0.715	0.641	16,200
2022-09-22	0.710	0.715	0.705	0.705	0.632	44,200
2022-09-21	0.700	0.715	0.700	0.715	0.641	149,500
2022-09-20	0.710	0.710	0.700	0.700	0.628	76,800
2022-09-19	0.720	0.720	0.700	0.705	0.632	260,600
2022-09-15	0.725	0.725	0.710	0.720	0.646	122,000
2022-09-14	0.710	0.730	0.705	0.730	0.655	107,500
2022-09-13	0.720	0.730	0.720	0.720	0.646	165,500
2022-09-12	0.725	0.735	0.725	0.735	0.659	54,500
2022-09-09	0.725	0.735	0.720	0.735	0.659	160,200
2022-09-08	0.720	0.730	0.710	0.730	0.655	53,200
2022-09-07	0.720	0.720	0.705	0.710	0.637	84,100
2022-09-06	0.735	0.735	0.720	0.725	0.650	103,000
2022-09-05	0.710	0.735	0.705	0.735	0.659	167,200
2022-09-02	0.705	0.710	0.705	0.710	0.637	74,600
2022-09-01	0.725	0.725	0.705	0.705	0.632	205,300
2022-08-30	0.720	0.730	0.715	0.730	0.655	110,200
2022-08-29	0.735	0.735	0.720	0.725	0.650	182,200

← NewerPage 17 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.