Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.750	0.770	0.745	0.745	0.668	630,800
2022-08-25	0.740	0.745	0.735	0.745	0.668	663,600
2022-08-24	0.715	0.740	0.715	0.740	0.664	154,300
2022-08-23	0.705	0.720	0.695	0.720	0.646	514,000
2022-08-22	0.720	0.725	0.715	0.715	0.641	174,700
2022-08-19	0.720	0.725	0.720	0.725	0.650	54,400
2022-08-18	0.730	0.730	0.720	0.730	0.655	125,800
2022-08-17	0.720	0.730	0.720	0.730	0.655	40,700
2022-08-16	0.720	0.725	0.720	0.725	0.650	141,300
2022-08-15	0.730	0.740	0.715	0.735	0.659	167,200
2022-08-12	0.730	0.740	0.730	0.735	0.659	47,300
2022-08-11	0.735	0.740	0.730	0.740	0.664	79,700
2022-08-10	0.750	0.750	0.730	0.740	0.664	149,900
2022-08-09	0.745	0.745	0.730	0.745	0.668	134,000
2022-08-08	0.745	0.745	0.725	0.740	0.664	54,800
2022-08-05	0.760	0.760	0.735	0.740	0.664	327,400
2022-08-04	0.725	0.750	0.720	0.750	0.673	225,600
2022-08-03	0.740	0.740	0.715	0.720	0.646	263,500
2022-08-02	0.750	0.760	0.735	0.735	0.659	274,300
2022-08-01	0.735	0.750	0.730	0.745	0.668	294,700
2022-07-29	0.710	0.740	0.710	0.735	0.659	504,700
2022-07-28	0.690	0.710	0.690	0.705	0.632	130,500
2022-07-27	0.690	0.690	0.680	0.690	0.619	75,200
2022-07-26	0.690	0.690	0.680	0.690	0.619	163,900
2022-07-25	0.685	0.690	0.680	0.690	0.619	263,200
2022-07-22	0.660	0.680	0.660	0.680	0.610	474,700
2022-07-21	0.660	0.665	0.655	0.660	0.592	411,700
2022-07-20	0.650	0.670	0.650	0.665	0.596	156,900
2022-07-19	0.660	0.665	0.650	0.655	0.588	102,000
2022-07-18	0.645	0.665	0.645	0.665	0.596	143,000
2022-07-15	0.680	0.680	0.645	0.650	0.583	728,500
2022-07-14	0.685	0.685	0.670	0.675	0.605	202,700
2022-07-13	0.700	0.700	0.675	0.685	0.614	257,200
2022-07-12	0.705	0.705	0.690	0.700	0.628	706,100
2022-07-08	0.725	0.725	0.700	0.705	0.632	583,500
2022-07-07	0.735	0.740	0.720	0.725	0.650	363,200
2022-07-06	0.730	0.750	0.730	0.740	0.664	615,800
2022-07-05	0.770	0.770	0.750	0.750	0.673	154,000
2022-07-04	0.760	0.770	0.755	0.765	0.686	182,900
2022-07-01	0.755	0.760	0.750	0.760	0.682	206,100
2022-06-30	0.755	0.760	0.755	0.755	0.677	153,800
2022-06-29	0.755	0.760	0.755	0.760	0.682	124,700
2022-06-28	0.765	0.765	0.755	0.760	0.682	215,700
2022-06-27	0.765	0.770	0.760	0.770	0.691	382,700
2022-06-24	0.760	0.760	0.755	0.755	0.677	203,800
2022-06-23	0.770	0.770	0.760	0.760	0.682	366,200
2022-06-22	0.775	0.775	0.760	0.770	0.691	267,100
2022-06-21	0.775	0.775	0.760	0.770	0.691	492,400
2022-06-20	0.785	0.785	0.770	0.775	0.695	751,700
2022-06-17	0.800	0.800	0.785	0.785	0.704	679,900
2022-06-16	0.805	0.810	0.785	0.795	0.713	889,500
2022-06-15	0.800	0.805	0.795	0.805	0.722	296,000
2022-06-14	0.810	0.810	0.795	0.810	0.727	365,800
2022-06-13	0.820	0.840	0.810	0.815	0.731	1,496,100
2022-06-10	0.810	0.810	0.795	0.805	0.722	260,300
2022-06-09	0.805	0.805	0.800	0.805	0.722	262,800
2022-06-08	0.800	0.805	0.800	0.805	0.722	277,200
2022-06-07	0.805	0.810	0.795	0.795	0.713	257,900
2022-06-03	0.805	0.815	0.805	0.815	0.731	215,000
2022-06-02	0.795	0.810	0.790	0.800	0.718	211,100

← NewerPage 18 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.