Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.220	1.230	1.160	1.220	1.186	1,716,200
2026-01-30	1.280	1.280	1.230	1.240	1.206	1,828,700
2026-01-29	1.270	1.320	1.270	1.290	1.255	3,629,000
2026-01-28	1.250	1.260	1.240	1.260	1.225	823,300
2026-01-27	1.250	1.250	1.220	1.240	1.206	1,084,600
2026-01-26	1.240	1.250	1.230	1.240	1.206	1,228,100
2026-01-23	1.220	1.230	1.210	1.220	1.186	919,600
2026-01-22	1.200	1.210	1.180	1.200	1.167	873,000
2026-01-21	1.210	1.230	1.200	1.220	1.186	2,137,100
2026-01-20	1.200	1.200	1.180	1.200	1.167	736,100
2026-01-19	1.200	1.210	1.190	1.200	1.167	661,200
2026-01-16	1.200	1.200	1.180	1.190	1.157	306,900
2026-01-15	1.210	1.210	1.180	1.200	1.167	489,000
2026-01-14	1.190	1.210	1.190	1.200	1.167	560,700
2026-01-13	1.190	1.200	1.180	1.190	1.157	483,200
2026-01-12	1.200	1.220	1.180	1.190	1.157	925,800
2026-01-09	1.180	1.190	1.180	1.190	1.157	197,800
2026-01-08	1.180	1.180	1.170	1.180	1.148	313,800
2026-01-07	1.190	1.200	1.170	1.180	1.148	395,700
2026-01-06	1.190	1.200	1.180	1.190	1.157	575,000
2026-01-05	1.180	1.190	1.170	1.180	1.148	764,700
2026-01-02	1.140	1.160	1.140	1.160	1.128	299,800
2025-12-31	1.150	1.160	1.140	1.140	1.109	475,100
2025-12-30	1.170	1.170	1.150	1.150	1.118	809,400
2025-12-29	1.190	1.190	1.170	1.170	1.138	560,300
2025-12-26	1.190	1.200	1.170	1.190	1.157	360,500
2025-12-24	1.190	1.200	1.170	1.190	1.157	672,900
2025-12-23	1.190	1.190	1.160	1.180	1.148	1,042,100
2025-12-22	1.160	1.180	1.150	1.170	1.138	1,408,200
2025-12-19	1.140	1.140	1.120	1.120	1.089	110,500
2025-12-18	1.120	1.140	1.110	1.140	1.109	727,000
2025-12-17	1.110	1.120	1.110	1.120	1.089	228,700
2025-12-16	1.150	1.160	1.100	1.100	1.070	1,160,900
2025-12-15	1.100	1.140	1.100	1.130	1.099	769,700
2025-12-12	1.090	1.120	1.090	1.120	1.089	756,200
2025-12-11	1.060	1.080	1.060	1.080	1.050	346,600
2025-12-10	1.070	1.080	1.060	1.070	1.041	222,000
2025-12-09	1.090	1.090	1.070	1.080	1.050	218,000
2025-12-08	1.070	1.080	1.060	1.080	1.050	382,100
2025-12-05	1.060	1.070	1.050	1.070	1.041	206,500
2025-12-04	1.060	1.080	1.060	1.070	1.041	305,700
2025-12-03	1.060	1.060	1.050	1.060	1.031	494,700
2025-12-02	1.070	1.070	1.040	1.060	1.031	440,200
2025-12-01	1.080	1.090	1.060	1.070	1.041	788,600
2025-11-28	1.070	1.080	1.060	1.070	1.041	361,300
2025-11-27	1.070	1.080	1.070	1.070	1.041	217,000
2025-11-26	1.070	1.080	1.060	1.070	1.041	607,100
2025-11-25	1.080	1.080	1.060	1.070	1.041	459,300
2025-11-24	1.080	1.080	1.060	1.060	1.031	448,600
2025-11-21	1.080	1.090	1.070	1.070	1.041	294,200
2025-11-20	1.090	1.090	1.070	1.080	1.050	136,100
2025-11-19	1.070	1.090	1.060	1.080	1.050	272,000
2025-11-18	1.080	1.090	1.060	1.070	1.041	335,900
2025-11-17	1.090	1.090	1.080	1.080	1.050	458,700
2025-11-14	1.120	1.120	1.100	1.100	1.070	383,700
2025-11-13	1.120	1.130	1.110	1.130	1.099	527,600
2025-11-12	1.130	1.130	1.090	1.100	1.070	403,900
2025-11-11	1.120	1.130	1.110	1.120	1.089	708,300
2025-11-10	1.110	1.120	1.090	1.110	1.079	858,000
2025-11-07	1.080	1.110	1.060	1.100	1.070	830,300

← NewerPage 4 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.