Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.080	1.090	1.060	1.090	1.060	250,400
2025-11-05	1.050	1.070	1.040	1.060	1.031	454,500
2025-11-04	1.080	1.080	1.060	1.060	1.031	598,200
2025-11-03	1.080	1.090	1.070	1.080	1.050	364,300
2025-10-31	1.100	1.110	1.080	1.080	1.050	1,227,300
2025-10-30	1.120	1.120	1.080	1.090	1.060	607,100
2025-10-29	1.100	1.130	1.100	1.130	1.099	617,900
2025-10-28	1.110	1.120	1.080	1.090	1.060	1,013,300
2025-10-27	1.140	1.140	1.110	1.110	1.079	1,109,700
2025-10-24	1.180	1.180	1.130	1.150	1.118	1,365,800
2025-10-23	1.140	1.180	1.130	1.170	1.138	2,499,600
2025-10-22	1.150	1.170	1.140	1.140	1.109	2,204,400
2025-10-21	1.240	1.250	1.190	1.190	1.157	2,581,000
2025-10-17	1.250	1.280	1.210	1.220	1.186	6,750,100
2025-10-16	1.140	1.240	1.140	1.210	1.177	6,787,000
2025-10-15	1.120	1.140	1.120	1.130	1.099	332,300
2025-10-14	1.130	1.140	1.100	1.120	1.089	981,400
2025-10-13	1.110	1.140	1.100	1.120	1.089	1,157,100
2025-10-10	1.130	1.130	1.100	1.100	1.070	945,700
2025-10-09	1.150	1.160	1.130	1.140	1.109	513,000
2025-10-08	1.130	1.160	1.130	1.150	1.118	1,079,000
2025-10-07	1.140	1.140	1.120	1.120	1.089	457,300
2025-10-06	1.120	1.140	1.120	1.140	1.109	769,200
2025-10-03	1.120	1.120	1.100	1.110	1.079	378,900
2025-10-02	1.120	1.130	1.100	1.120	1.089	1,162,100
2025-10-01	1.100	1.120	1.100	1.110	1.079	434,300
2025-09-30	1.110	1.120	1.080	1.100	1.070	520,700
2025-09-29	1.090	1.120	1.090	1.110	1.079	878,600
2025-09-26	1.110	1.110	1.080	1.100	1.070	323,500
2025-09-25	1.090	1.110	1.090	1.110	1.079	570,300
2025-09-24	1.120	1.120	1.090	1.110	1.079	454,900
2025-09-23	1.110	1.120	1.100	1.110	1.079	842,100
2025-09-22	1.090	1.110	1.080	1.100	1.070	761,300
2025-09-19	1.080	1.090	1.070	1.090	1.060	629,800
2025-09-18	1.080	1.080	1.060	1.080	1.050	289,500
2025-09-17	1.090	1.100	1.080	1.090	1.060	482,700
2025-09-12	1.060	1.080	1.060	1.070	1.041	233,300
2025-09-11	1.070	1.070	1.060	1.070	1.041	237,700
2025-09-10	1.080	1.080	1.060	1.070	1.041	290,300
2025-09-09	1.080	1.090	1.070	1.080	1.050	385,800
2025-09-08	1.060	1.080	1.060	1.080	1.050	666,100
2025-09-04	1.050	1.070	1.050	1.060	1.031	790,200
2025-09-03	1.050	1.060	1.040	1.050	1.021	700,900
2025-09-02	1.040	1.060	1.030	1.040	1.011	1,349,200
2025-08-29	1.030	1.030	1.010	1.020	0.992	170,800
2025-08-28	1.010	1.030	1.010	1.030	1.002	386,700
2025-08-27	1.010	1.020	1.010	1.020	0.992	166,000
2025-08-26	1.010	1.020	1.000	1.000	0.973	136,300
2025-08-25	1.010	1.020	1.010	1.010	0.982	70,900
2025-08-22	1.010	1.010	1.000	1.010	0.982	96,400
2025-08-21	1.010	1.020	1.000	1.020	0.992	206,400
2025-08-20	1.000	1.020	1.000	1.010	0.982	171,000
2025-08-19	1.010	1.010	0.995	1.000	0.973	23,100
2025-08-18	0.995	1.010	0.995	1.000	0.973	79,900
2025-08-15	0.995	1.000	0.990	1.000	0.973	175,300
2025-08-14	1.000	1.010	0.995	0.995	0.968	103,900
2025-08-13	1.000	1.010	0.995	1.000	0.973	116,300
2025-08-12	1.000	1.010	1.000	1.000	0.973	77,900
2025-08-11	1.000	1.010	0.995	1.010	0.982	205,700
2025-08-08	1.020	1.030	1.010	1.010	0.982	287,400

← NewerPage 5 of 21 · 1,230 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.