Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.110	1.110	1.100	1.110	1.110	66,700
2026-05-01	1.110	1.110	1.110	1.110	1.110	0
2026-04-30	1.130	1.130	1.100	1.110	1.110	99,900
2026-04-29	1.120	1.120	1.100	1.110	1.110	107,000
2026-04-28	1.110	1.130	1.100	1.110	1.110	307,100
2026-04-27	1.110	1.110	1.090	1.100	1.100	399,200
2026-04-24	1.130	1.130	1.100	1.120	1.120	279,900
2026-04-23	1.110	1.110	1.110	1.110	1.110	99,000
2026-04-22	1.130	1.140	1.100	1.100	1.100	350,100
2026-04-21	1.120	1.120	1.110	1.110	1.110	133,400
2026-04-20	1.120	1.120	1.100	1.110	1.110	34,800
2026-04-17	1.130	1.130	1.100	1.120	1.120	80,300
2026-04-16	1.120	1.130	1.100	1.120	1.120	107,700
2026-04-15	1.130	1.130	1.100	1.110	1.110	36,500
2026-04-14	1.100	1.110	1.100	1.110	1.110	111,000
2026-04-13	1.110	1.110	1.090	1.110	1.110	114,800
2026-04-10	1.110	1.110	1.100	1.110	1.110	78,500
2026-04-09	1.110	1.130	1.100	1.100	1.100	203,000
2026-04-08	1.120	1.130	1.110	1.110	1.110	174,300
2026-04-07	1.130	1.130	1.090	1.110	1.110	55,500
2026-04-06	1.130	1.130	1.090	1.120	1.120	107,500
2026-04-03	1.100	1.100	1.090	1.090	1.090	97,900
2026-04-02	1.120	1.130	1.080	1.100	1.100	473,400
2026-04-01	1.100	1.130	1.100	1.110	1.110	130,800
2026-03-31	1.090	1.100	1.080	1.100	1.100	345,600
2026-03-30	1.110	1.120	1.080	1.090	1.090	312,000
2026-03-27	1.110	1.110	1.080	1.100	1.100	277,000
2026-03-26	1.150	1.150	1.080	1.100	1.100	302,600
2026-03-25	1.130	1.130	1.100	1.120	1.120	557,000
2026-03-24	1.170	1.170	1.080	1.090	1.090	1,330,000
2026-03-19	1.190	1.190	1.160	1.180	1.148	430,100
2026-03-18	1.190	1.190	1.180	1.180	1.148	54,500
2026-03-17	1.190	1.190	1.170	1.180	1.148	110,800
2026-03-16	1.200	1.200	1.160	1.190	1.157	503,500
2026-03-13	1.220	1.220	1.180	1.190	1.157	251,700
2026-03-12	1.200	1.220	1.190	1.210	1.177	228,900
2026-03-11	1.210	1.230	1.200	1.200	1.167	207,100
2026-03-10	1.180	1.220	1.180	1.220	1.186	518,800
2026-03-09	1.210	1.210	1.150	1.170	1.138	1,101,100
2026-03-06	1.230	1.230	1.200	1.210	1.177	295,100
2026-03-05	1.240	1.250	1.220	1.220	1.186	295,900
2026-03-04	1.240	1.250	1.210	1.240	1.206	1,251,700
2026-03-03	1.260	1.260	1.240	1.250	1.216	799,200
2026-03-02	1.250	1.280	1.250	1.270	1.235	2,131,800
2026-02-27	1.230	1.230	1.210	1.230	1.196	365,600
2026-02-26	1.260	1.260	1.230	1.230	1.196	478,300
2026-02-25	1.260	1.270	1.240	1.240	1.206	249,300
2026-02-24	1.240	1.260	1.240	1.260	1.225	429,100
2026-02-23	1.240	1.260	1.240	1.250	1.216	723,100
2026-02-20	1.240	1.240	1.220	1.230	1.196	378,300
2026-02-19	1.240	1.240	1.220	1.240	1.206	148,000
2026-02-16	1.230	1.230	1.220	1.220	1.186	90,800
2026-02-13	1.230	1.230	1.210	1.220	1.186	403,600
2026-02-12	1.250	1.250	1.230	1.240	1.206	522,500
2026-02-11	1.240	1.250	1.230	1.240	1.206	629,200
2026-02-10	1.200	1.230	1.200	1.220	1.186	446,100
2026-02-09	1.210	1.210	1.200	1.200	1.167	206,000
2026-02-06	1.170	1.200	1.170	1.200	1.167	747,200
2026-02-05	1.240	1.240	1.180	1.180	1.148	978,600
2026-02-04	1.220	1.240	1.220	1.230	1.196	320,400

← NewerPage 3 of 5 · 253 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.