Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.020	1.020	1.000	1.020	0.992	350,000
2025-08-06	1.010	1.020	1.000	1.020	0.992	84,500
2025-08-05	1.020	1.020	1.000	1.010	0.982	119,900
2025-08-04	1.010	1.020	1.000	1.020	0.992	103,400
2025-08-01	0.995	1.000	0.995	1.000	0.973	242,600
2025-07-31	1.000	1.000	0.985	0.995	0.968	192,400
2025-07-30	1.020	1.020	0.990	1.000	0.973	215,400
2025-07-29	1.000	1.010	0.995	1.010	0.982	255,300
2025-07-28	1.020	1.020	1.000	1.000	0.973	185,000
2025-07-25	1.010	1.020	1.010	1.020	0.992	146,300
2025-07-24	1.030	1.030	1.010	1.010	0.982	74,000
2025-07-23	1.030	1.030	1.010	1.030	1.002	323,400
2025-07-22	1.010	1.020	1.010	1.020	0.992	126,300
2025-07-21	0.995	1.010	0.995	1.000	0.973	274,600
2025-07-18	1.000	1.000	0.995	1.000	0.973	94,200
2025-07-17	1.000	1.000	0.995	1.000	0.973	181,900
2025-07-16	0.995	1.000	0.995	0.995	0.968	387,000
2025-07-15	1.000	1.010	0.995	0.995	0.968	472,700
2025-07-14	1.010	1.010	1.000	1.000	0.973	337,400
2025-07-11	1.010	1.010	1.000	1.010	0.982	652,300
2025-07-10	1.010	1.010	1.000	1.000	0.973	285,500
2025-07-09	1.020	1.020	1.000	1.010	0.982	247,400
2025-07-08	1.010	1.010	1.000	1.010	0.982	782,500
2025-07-07	1.040	1.040	1.010	1.010	0.982	640,700
2025-07-04	1.030	1.040	1.020	1.040	1.011	282,000
2025-07-03	1.030	1.040	1.030	1.040	1.011	197,800
2025-07-02	1.030	1.040	1.030	1.040	1.011	128,500
2025-07-01	1.020	1.030	1.020	1.030	1.002	115,100
2025-06-30	1.020	1.030	1.010	1.020	0.992	371,600
2025-06-26	1.020	1.030	1.010	1.020	0.992	240,000
2025-06-25	1.010	1.020	1.000	1.020	0.992	270,800
2025-06-24	1.030	1.030	1.010	1.020	0.992	482,000
2025-06-23	1.040	1.050	1.030	1.040	1.011	664,300
2025-06-20	1.050	1.050	1.030	1.040	1.011	801,300
2025-06-19	1.050	1.060	1.030	1.060	1.031	1,025,500
2025-06-18	1.040	1.050	1.030	1.050	1.021	709,700
2025-06-17	1.070	1.070	1.030	1.050	1.021	789,600
2025-06-16	1.070	1.100	1.060	1.070	1.041	1,648,600
2025-06-13	1.050	1.090	1.040	1.070	1.041	2,629,300
2025-06-12	1.040	1.050	1.020	1.040	1.011	377,100
2025-06-11	1.040	1.040	1.030	1.040	1.011	89,100
2025-06-10	1.040	1.050	1.030	1.040	1.011	75,300
2025-06-09	1.040	1.040	1.030	1.030	1.002	102,800
2025-06-06	1.030	1.050	1.030	1.040	1.011	305,800
2025-06-05	1.050	1.050	1.030	1.040	1.011	229,900
2025-06-04	1.040	1.040	1.030	1.030	1.002	138,900
2025-06-03	1.050	1.050	1.030	1.040	1.011	505,400
2025-05-30	1.020	1.030	1.020	1.030	1.002	284,800
2025-05-29	1.020	1.020	1.000	1.020	0.992	271,900
2025-05-28	1.030	1.030	1.010	1.030	1.002	640,200
2025-05-27	1.030	1.040	1.030	1.030	1.002	258,700
2025-05-26	1.050	1.050	1.030	1.030	1.002	222,300
2025-05-23	1.040	1.050	1.030	1.050	1.021	392,400
2025-05-22	1.040	1.040	1.020	1.040	1.011	358,900
2025-05-21	1.040	1.050	1.030	1.040	1.011	274,600
2025-05-20	1.030	1.030	1.010	1.020	0.992	149,100
2025-05-19	1.030	1.030	1.020	1.030	1.002	321,600
2025-05-16	1.020	1.030	1.010	1.030	1.002	269,500
2025-05-15	1.010	1.020	1.000	1.010	0.982	1,034,600
2025-05-14	1.030	1.030	1.020	1.020	0.992	466,400

← NewerPage 6 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.