Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.040	1.050	1.020	1.040	1.011	774,400
2025-05-09	1.050	1.060	1.030	1.060	1.031	474,000
2025-05-08	1.060	1.070	1.040	1.050	1.021	622,200
2025-05-07	1.060	1.070	1.050	1.060	1.031	814,500
2025-05-06	1.050	1.070	1.040	1.070	1.041	2,448,700
2025-05-05	1.040	1.040	1.030	1.040	1.011	350,400
2025-05-02	1.030	1.040	1.010	1.040	1.011	401,600
2025-04-30	1.040	1.040	1.030	1.030	1.002	309,200
2025-04-29	1.040	1.060	1.030	1.050	1.021	1,238,800
2025-04-28	1.060	1.060	1.030	1.050	1.021	442,700
2025-04-25	1.060	1.060	1.040	1.060	1.031	1,087,900
2025-04-24	1.060	1.080	1.050	1.070	1.041	789,100
2025-04-23	1.090	1.100	1.050	1.050	1.021	1,731,700
2025-04-22	1.110	1.140	1.090	1.120	1.089	3,224,800
2025-04-21	1.050	1.100	1.050	1.090	1.060	2,158,800
2025-04-18	1.040	1.050	1.030	1.040	1.011	420,700
2025-04-17	1.060	1.080	1.040	1.040	1.011	1,590,500
2025-04-16	1.030	1.060	1.010	1.040	1.011	1,530,200
2025-04-15	1.010	1.020	1.000	1.020	0.992	451,500
2025-04-14	1.020	1.040	1.010	1.010	0.982	646,600
2025-04-11	0.985	1.020	0.985	1.010	0.982	1,551,100
2025-04-10	0.965	0.975	0.960	0.965	0.938	790,400
2025-04-09	0.950	0.950	0.930	0.935	0.909	705,700
2025-04-08	0.960	0.975	0.940	0.955	0.929	640,700
2025-04-07	0.980	0.990	0.960	0.960	0.934	1,896,200
2025-04-04	1.030	1.040	1.010	1.010	0.982	715,400
2025-04-03	1.080	1.090	1.040	1.050	1.021	1,534,500
2025-04-02	1.040	1.080	1.040	1.070	1.041	1,564,100
2025-03-28	1.030	1.050	1.030	1.030	1.002	499,500
2025-03-27	1.010	1.020	1.010	1.020	0.992	107,000
2025-03-26	1.010	1.030	1.000	1.010	0.982	247,300
2025-03-25	1.030	1.030	1.000	1.010	0.982	341,200
2025-03-24	1.050	1.060	1.030	1.050	0.992	577,600
2025-03-21	1.050	1.050	1.030	1.050	0.992	139,700
2025-03-20	1.060	1.070	1.040	1.060	1.001	775,700
2025-03-19	1.060	1.070	1.040	1.050	0.992	1,144,300
2025-03-17	1.040	1.040	1.020	1.030	0.973	637,500
2025-03-14	1.040	1.050	1.010	1.040	0.983	797,600
2025-03-13	0.980	1.010	0.980	1.010	0.954	204,100
2025-03-12	0.980	0.990	0.980	0.990	0.935	808,400
2025-03-11	0.975	0.995	0.955	0.990	0.935	559,100
2025-03-10	0.980	0.990	0.970	0.975	0.921	191,700
2025-03-07	0.980	0.985	0.975	0.985	0.931	59,300
2025-03-06	0.985	0.995	0.975	0.980	0.926	420,300
2025-03-05	0.985	0.985	0.975	0.985	0.931	247,000
2025-03-04	0.975	0.975	0.960	0.975	0.921	211,700
2025-03-03	0.975	0.980	0.975	0.975	0.921	164,800
2025-02-28	0.995	0.995	0.970	0.970	0.916	422,700
2025-02-27	1.000	1.010	0.995	1.000	0.945	228,000
2025-02-26	1.000	1.000	0.990	1.000	0.945	159,100
2025-02-25	1.010	1.010	0.990	1.000	0.945	668,500
2025-02-24	1.030	1.050	1.010	1.010	0.954	754,000
2025-02-21	1.050	1.060	1.030	1.030	0.973	574,900
2025-02-20	1.050	1.060	1.030	1.060	1.001	354,800
2025-02-19	1.070	1.070	1.040	1.050	0.992	560,700
2025-02-18	1.040	1.060	1.030	1.050	0.992	649,100
2025-02-17	1.060	1.060	1.030	1.040	0.983	1,012,500
2025-02-14	1.110	1.120	1.070	1.080	1.020	1,529,800
2025-02-13	1.050	1.140	1.050	1.090	1.030	2,435,500
2025-02-12	1.090	1.090	1.040	1.050	0.992	1,162,600

← NewerPage 7 of 21 · 1,233 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.