Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.800	0.805	0.795	0.795	0.713	641,300
2022-05-31	0.805	0.805	0.800	0.800	0.718	518,300
2022-05-30	0.815	0.815	0.805	0.805	0.722	185,700
2022-05-27	0.810	0.815	0.805	0.815	0.731	169,600
2022-05-26	0.805	0.815	0.800	0.810	0.727	339,900
2022-05-25	0.820	0.825	0.800	0.815	0.731	541,700
2022-05-24	0.825	0.830	0.810	0.820	0.735	345,000
2022-05-23	0.825	0.835	0.820	0.825	0.740	588,500
2022-05-20	0.820	0.830	0.815	0.820	0.735	373,500
2022-05-19	0.800	0.810	0.795	0.810	0.727	310,700
2022-05-18	0.800	0.810	0.790	0.800	0.718	390,100
2022-05-17	0.805	0.810	0.795	0.800	0.718	435,800
2022-05-13	0.790	0.805	0.790	0.800	0.718	392,100
2022-05-12	0.810	0.810	0.790	0.800	0.718	1,179,200
2022-05-11	0.800	0.815	0.795	0.810	0.727	620,800
2022-05-10	0.820	0.820	0.800	0.805	0.722	892,900
2022-05-09	0.835	0.835	0.815	0.820	0.735	818,200
2022-05-06	0.845	0.845	0.830	0.835	0.749	805,000
2022-05-05	0.855	0.865	0.850	0.860	0.771	459,200
2022-04-29	0.850	0.870	0.835	0.865	0.776	523,900
2022-04-28	0.850	0.855	0.845	0.845	0.758	451,300
2022-04-27	0.855	0.855	0.840	0.845	0.758	359,300
2022-04-26	0.845	0.855	0.845	0.855	0.767	456,200
2022-04-25	0.870	0.875	0.840	0.845	0.758	1,719,300
2022-04-22	0.875	0.890	0.865	0.885	0.794	753,200
2022-04-21	0.885	0.890	0.870	0.880	0.789	524,300
2022-04-20	0.875	0.880	0.855	0.880	0.789	1,014,400
2022-04-18	0.870	0.915	0.870	0.910	0.816	2,061,800
2022-04-15	0.885	0.885	0.855	0.860	0.771	2,295,800
2022-04-14	0.915	0.925	0.885	0.885	0.794	1,368,300
2022-04-13	0.905	0.930	0.895	0.915	0.821	1,980,800
2022-04-12	0.920	0.925	0.895	0.895	0.803	2,167,700
2022-04-11	0.880	0.920	0.875	0.915	0.821	3,155,000
2022-04-08	0.870	0.875	0.865	0.870	0.780	1,231,800
2022-04-07	0.860	0.870	0.855	0.865	0.776	1,039,300
2022-04-06	0.855	0.865	0.855	0.860	0.771	580,300
2022-04-05	0.870	0.870	0.865	0.865	0.776	600,800
2022-04-04	0.850	0.865	0.840	0.865	0.776	891,300
2022-04-01	0.840	0.855	0.840	0.850	0.762	589,900
2022-03-31	0.840	0.850	0.830	0.845	0.758	892,800
2022-03-30	0.825	0.855	0.820	0.840	0.753	963,300
2022-03-29	0.830	0.845	0.820	0.830	0.744	944,700
2022-03-28	0.850	0.855	0.830	0.830	0.744	961,200
2022-03-25	0.865	0.880	0.860	0.860	0.771	2,991,400
2022-03-24	0.840	0.845	0.835	0.845	0.758	1,200,200
2022-03-23	0.815	0.825	0.810	0.825	0.740	664,600
2022-03-22	0.825	0.840	0.810	0.825	0.740	1,807,400
2022-03-21	0.820	0.825	0.810	0.820	0.735	752,600
2022-03-18	0.840	0.840	0.810	0.820	0.735	1,309,100
2022-03-17	0.805	0.830	0.795	0.830	0.744	1,917,400
2022-03-16	0.785	0.805	0.780	0.800	0.718	1,202,600
2022-03-15	0.815	0.815	0.785	0.790	0.709	2,482,400
2022-03-14	0.830	0.835	0.815	0.820	0.735	3,176,000
2022-03-11	0.860	0.860	0.840	0.850	0.762	2,830,700
2022-03-10	0.860	0.880	0.835	0.860	0.771	4,582,600
2022-03-09	0.960	0.975	0.920	0.925	0.830	7,997,500
2022-03-08	0.940	0.990	0.900	0.920	0.825	22,679,699
2022-03-07	0.905	0.950	0.890	0.945	0.848	16,795,199
2022-03-04	0.895	0.900	0.860	0.865	0.776	2,170,900
2022-03-03	0.865	0.875	0.850	0.875	0.785	1,239,400

← NewerPage 19 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.