Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.050	1.090	1.050	1.080	1.020	1,095,000
2025-02-07	1.020	1.050	1.020	1.050	0.992	657,700
2025-02-06	1.040	1.040	1.010	1.020	0.964	498,200
2025-02-05	1.010	1.040	1.010	1.040	0.983	1,548,800
2025-02-04	1.000	1.000	0.995	1.000	0.945	304,500
2025-02-03	1.020	1.020	0.995	0.995	0.940	417,300
2025-01-31	1.000	1.030	1.000	1.020	0.964	603,300
2025-01-28	1.000	1.000	0.980	0.980	0.926	72,900
2025-01-27	0.990	1.010	0.990	1.000	0.945	759,400
2025-01-24	1.010	1.020	1.000	1.000	0.945	401,100
2025-01-23	1.000	1.010	0.995	1.010	0.954	359,200
2025-01-22	0.980	1.000	0.980	1.000	0.945	508,500
2025-01-21	0.960	0.975	0.960	0.975	0.921	287,500
2025-01-20	0.970	0.970	0.950	0.960	0.907	323,800
2025-01-17	0.970	0.975	0.965	0.970	0.916	245,900
2025-01-16	0.960	0.965	0.955	0.960	0.907	292,600
2025-01-15	0.960	0.970	0.945	0.955	0.902	297,600
2025-01-14	0.960	0.965	0.960	0.960	0.907	116,300
2025-01-13	0.975	0.975	0.960	0.960	0.907	185,500
2025-01-10	0.975	0.975	0.960	0.970	0.916	170,900
2025-01-09	0.970	0.980	0.965	0.975	0.921	147,900
2025-01-08	0.990	0.990	0.970	0.970	0.916	178,600
2025-01-07	0.995	0.995	0.985	0.990	0.935	79,400
2025-01-06	0.990	0.995	0.980	0.995	0.940	162,400
2025-01-03	0.975	0.990	0.975	0.980	0.926	192,600
2025-01-02	0.980	0.985	0.975	0.975	0.921	163,500
2024-12-31	0.980	0.985	0.975	0.975	0.921	107,100
2024-12-30	0.980	0.985	0.975	0.980	0.926	106,700
2024-12-27	0.975	0.980	0.975	0.980	0.926	140,900
2024-12-26	0.975	0.975	0.965	0.975	0.921	94,500
2024-12-24	0.965	0.970	0.960	0.970	0.916	73,800
2024-12-23	0.965	0.975	0.950	0.965	0.912	44,600
2024-12-20	0.960	0.965	0.955	0.965	0.912	339,500
2024-12-19	0.970	0.970	0.950	0.960	0.907	268,500
2024-12-18	0.980	0.985	0.965	0.980	0.926	137,600
2024-12-17	0.980	0.980	0.970	0.975	0.921	131,400
2024-12-16	0.985	0.985	0.975	0.975	0.921	74,900
2024-12-13	0.980	0.985	0.970	0.975	0.921	199,200
2024-12-12	0.980	0.995	0.980	0.985	0.931	220,800
2024-12-11	0.975	0.980	0.970	0.975	0.921	117,600
2024-12-10	0.965	0.970	0.960	0.965	0.912	169,000
2024-12-09	0.970	0.970	0.955	0.960	0.907	193,400
2024-12-06	0.965	0.970	0.960	0.965	0.912	309,200
2024-12-05	0.980	0.980	0.960	0.965	0.912	94,800
2024-12-04	0.970	0.980	0.960	0.980	0.926	236,400
2024-12-03	0.965	0.975	0.965	0.975	0.921	314,300
2024-12-02	0.970	0.975	0.960	0.970	0.916	133,900
2024-11-29	0.960	0.975	0.950	0.970	0.916	273,500
2024-11-28	0.965	0.965	0.950	0.955	0.902	236,500
2024-11-27	0.955	0.975	0.955	0.960	0.907	261,200
2024-11-26	0.950	0.970	0.940	0.955	0.902	293,200
2024-11-25	0.975	0.985	0.955	0.960	0.907	447,700
2024-11-22	0.975	0.980	0.955	0.965	0.912	596,200
2024-11-21	0.990	0.990	0.975	0.975	0.921	227,900
2024-11-20	1.000	1.010	0.990	0.990	0.935	339,600
2024-11-19	1.000	1.000	0.985	0.990	0.935	571,000
2024-11-18	0.960	0.990	0.960	0.985	0.931	504,000
2024-11-15	0.935	0.960	0.935	0.960	0.907	606,900
2024-11-14	0.980	0.980	0.940	0.945	0.893	1,279,700
2024-11-13	0.980	0.985	0.975	0.985	0.931	533,100

← NewerPage 8 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.