Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.870	0.890	0.855	0.870	0.780	6,189,000
2022-03-01	0.855	0.855	0.830	0.850	0.762	3,117,800
2022-02-28	0.885	0.895	0.830	0.850	0.762	3,792,500
2022-02-25	0.895	0.895	0.840	0.865	0.776	5,769,100
2022-02-24	0.830	0.965	0.825	0.905	0.812	32,196,500
2022-02-23	0.855	0.855	0.815	0.820	0.725	1,982,200
2022-02-22	0.865	0.875	0.840	0.855	0.756	4,434,300
2022-02-21	0.870	0.875	0.830	0.835	0.738	1,338,500
2022-02-18	0.870	0.905	0.850	0.855	0.756	10,140,900
2022-02-17	0.810	0.850	0.800	0.845	0.747	2,621,600
2022-02-16	0.810	0.810	0.800	0.800	0.707	1,088,900
2022-02-15	0.830	0.850	0.825	0.830	0.734	3,825,300
2022-02-14	0.825	0.835	0.815	0.820	0.725	1,948,500
2022-02-11	0.795	0.800	0.790	0.795	0.703	98,000
2022-02-10	0.800	0.805	0.790	0.800	0.707	241,100
2022-02-09	0.800	0.805	0.795	0.800	0.707	95,900
2022-02-08	0.800	0.800	0.795	0.795	0.703	201,300
2022-02-07	0.800	0.800	0.785	0.800	0.707	142,600
2022-02-04	0.795	0.795	0.785	0.795	0.703	113,300
2022-02-03	0.795	0.795	0.780	0.780	0.689	114,000
2022-01-31	0.795	0.795	0.790	0.790	0.698	8,100
2022-01-28	0.780	0.795	0.780	0.795	0.703	169,400
2022-01-27	0.785	0.785	0.770	0.780	0.689	428,000
2022-01-26	0.800	0.805	0.790	0.790	0.698	148,200
2022-01-25	0.800	0.800	0.790	0.795	0.703	221,500
2022-01-24	0.795	0.800	0.790	0.795	0.703	205,100
2022-01-21	0.800	0.800	0.795	0.795	0.703	159,600
2022-01-20	0.785	0.810	0.785	0.800	0.707	268,900
2022-01-19	0.790	0.790	0.775	0.780	0.689	541,300
2022-01-17	0.800	0.800	0.790	0.790	0.698	97,900
2022-01-14	0.810	0.810	0.795	0.800	0.707	172,700
2022-01-13	0.800	0.810	0.800	0.810	0.716	444,800
2022-01-12	0.800	0.805	0.795	0.795	0.703	255,600
2022-01-11	0.790	0.800	0.790	0.795	0.703	267,700
2022-01-10	0.785	0.795	0.785	0.790	0.698	80,500
2022-01-07	0.785	0.790	0.780	0.785	0.694	195,600
2022-01-06	0.790	0.790	0.780	0.780	0.689	633,100
2022-01-05	0.800	0.800	0.790	0.790	0.698	172,300
2022-01-04	0.800	0.805	0.795	0.800	0.707	262,200
2022-01-03	0.805	0.805	0.795	0.795	0.703	274,300
2021-12-31	0.790	0.805	0.790	0.800	0.707	578,500
2021-12-30	0.790	0.795	0.785	0.785	0.694	173,200
2021-12-29	0.790	0.795	0.780	0.795	0.703	146,500
2021-12-28	0.795	0.800	0.785	0.800	0.707	1,430,500
2021-12-27	0.800	0.800	0.795	0.795	0.703	205,400
2021-12-24	0.800	0.800	0.790	0.790	0.698	111,700
2021-12-23	0.780	0.795	0.780	0.795	0.703	257,800
2021-12-22	0.785	0.790	0.780	0.780	0.689	182,800
2021-12-21	0.790	0.790	0.775	0.790	0.698	71,000
2021-12-20	0.795	0.795	0.780	0.780	0.689	135,800
2021-12-17	0.785	0.795	0.785	0.790	0.698	419,400
2021-12-16	0.770	0.780	0.770	0.780	0.689	261,500
2021-12-15	0.765	0.770	0.765	0.770	0.681	386,800
2021-12-14	0.770	0.770	0.760	0.770	0.681	111,400
2021-12-13	0.770	0.770	0.760	0.770	0.681	314,200
2021-12-10	0.775	0.775	0.770	0.770	0.681	96,200
2021-12-09	0.770	0.780	0.770	0.770	0.681	128,700
2021-12-08	0.770	0.785	0.770	0.770	0.681	128,200
2021-12-07	0.765	0.770	0.765	0.770	0.681	122,900
2021-12-06	0.780	0.785	0.765	0.765	0.676	667,100

← NewerPage 20 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.