Poh Kong Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.785	0.785	0.775	0.780	0.689	212,000
2021-12-01	0.785	0.790	0.780	0.785	0.694	329,200
2021-11-30	0.785	0.795	0.785	0.790	0.698	168,800
2021-11-29	0.800	0.800	0.780	0.785	0.694	461,000
2021-11-26	0.800	0.800	0.785	0.800	0.707	742,100
2021-11-25	0.790	0.800	0.785	0.795	0.703	251,100
2021-11-24	0.795	0.800	0.785	0.790	0.698	355,300
2021-11-23	0.800	0.805	0.790	0.795	0.703	931,500
2021-11-22	0.810	0.810	0.800	0.805	0.711	430,500
2021-11-19	0.820	0.820	0.810	0.810	0.716	398,700
2021-11-18	0.840	0.840	0.820	0.820	0.725	882,300
2021-11-17	0.850	0.850	0.820	0.835	0.738	953,900
2021-11-16	0.860	0.865	0.845	0.855	0.756	1,213,700
2021-11-15	0.880	0.885	0.845	0.850	0.751	4,308,500
2021-11-12	0.855	0.860	0.835	0.855	0.756	2,811,300
2021-11-11	0.825	0.860	0.815	0.850	0.751	8,923,200
2021-11-10	0.820	0.820	0.805	0.805	0.711	278,900
2021-11-09	0.820	0.825	0.805	0.810	0.716	348,700
2021-11-08	0.825	0.835	0.810	0.815	0.720	1,287,000
2021-11-05	0.805	0.820	0.805	0.820	0.725	217,700
2021-11-03	0.820	0.820	0.800	0.800	0.707	402,500
2021-11-02	0.810	0.825	0.810	0.810	0.716	72,600
2021-11-01	0.810	0.815	0.805	0.805	0.711	269,000
2021-10-29	0.820	0.825	0.815	0.825	0.729	226,700
2021-10-28	0.820	0.830	0.815	0.830	0.734	262,400
2021-10-27	0.835	0.835	0.820	0.820	0.725	313,200
2021-10-26	0.845	0.860	0.835	0.840	0.742	2,629,000
2021-10-25	0.825	0.840	0.815	0.835	0.738	1,115,300
2021-10-22	0.810	0.830	0.805	0.815	0.720	328,600
2021-10-21	0.830	0.830	0.805	0.815	0.720	314,900
2021-10-20	0.815	0.830	0.805	0.830	0.734	599,500

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.