Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.990	0.990	0.970	0.980	0.926	1,024,700
2024-11-11	1.020	1.020	0.990	0.995	0.940	1,069,300
2024-11-08	1.060	1.060	1.020	1.020	0.964	825,000
2024-11-07	1.080	1.080	1.040	1.040	0.983	2,018,900
2024-11-06	1.110	1.110	1.090	1.100	1.039	650,200
2024-11-05	1.100	1.110	1.090	1.110	1.049	405,600
2024-11-04	1.100	1.120	1.100	1.110	1.049	229,800
2024-11-01	1.120	1.120	1.100	1.110	1.049	383,600
2024-10-30	1.130	1.140	1.120	1.120	1.058	241,900
2024-10-29	1.120	1.120	1.110	1.110	1.049	205,200
2024-10-28	1.120	1.120	1.110	1.110	1.049	541,100
2024-10-25	1.140	1.140	1.120	1.120	1.058	413,300
2024-10-24	1.140	1.150	1.130	1.150	1.086	342,100
2024-10-23	1.160	1.160	1.150	1.150	1.086	537,300
2024-10-22	1.160	1.170	1.150	1.170	1.105	540,000
2024-10-21	1.150	1.180	1.150	1.160	1.096	1,180,000
2024-10-18	1.140	1.150	1.140	1.150	1.086	807,400
2024-10-17	1.130	1.140	1.120	1.140	1.077	232,800
2024-10-16	1.120	1.130	1.100	1.130	1.068	384,700
2024-10-15	1.120	1.120	1.110	1.110	1.049	179,600
2024-10-14	1.120	1.130	1.110	1.120	1.058	355,000
2024-10-11	1.110	1.130	1.110	1.130	1.068	354,100
2024-10-10	1.110	1.120	1.100	1.110	1.049	289,000
2024-10-09	1.110	1.130	1.100	1.110	1.049	747,200
2024-10-08	1.130	1.130	1.110	1.120	1.058	716,500
2024-10-07	1.140	1.140	1.120	1.130	1.068	470,800
2024-10-04	1.130	1.150	1.130	1.150	1.086	469,100
2024-10-03	1.130	1.130	1.120	1.130	1.068	712,400
2024-10-02	1.150	1.160	1.120	1.130	1.068	1,344,500
2024-10-01	1.130	1.140	1.130	1.130	1.068	531,300
2024-09-30	1.140	1.150	1.120	1.150	1.086	1,253,100
2024-09-27	1.170	1.170	1.130	1.140	1.077	1,662,300
2024-09-26	1.180	1.180	1.160	1.180	1.115	571,400
2024-09-25	1.200	1.220	1.180	1.190	1.124	2,256,200
2024-09-24	1.180	1.200	1.170	1.190	1.124	995,700
2024-09-23	1.190	1.200	1.170	1.190	1.124	1,012,800
2024-09-20	1.180	1.190	1.160	1.180	1.115	1,252,100
2024-09-19	1.150	1.180	1.130	1.170	1.105	1,075,100
2024-09-18	1.170	1.180	1.160	1.160	1.096	429,300
2024-09-17	1.170	1.190	1.160	1.180	1.115	1,013,600
2024-09-13	1.150	1.160	1.130	1.160	1.096	1,542,400
2024-09-12	1.110	1.110	1.100	1.110	1.049	332,100
2024-09-11	1.090	1.120	1.090	1.120	1.058	704,600
2024-09-10	1.100	1.110	1.090	1.090	1.030	235,500
2024-09-09	1.110	1.110	1.080	1.100	1.039	639,600
2024-09-06	1.130	1.130	1.100	1.120	1.058	672,200
2024-09-05	1.120	1.130	1.110	1.130	1.068	690,700
2024-09-04	1.120	1.130	1.110	1.110	1.049	600,400
2024-09-03	1.120	1.140	1.120	1.130	1.068	444,800
2024-09-02	1.130	1.130	1.120	1.130	1.068	419,600
2024-08-30	1.130	1.150	1.120	1.150	1.086	631,500
2024-08-29	1.130	1.140	1.120	1.120	1.058	667,800
2024-08-28	1.160	1.170	1.110	1.120	1.058	1,713,200
2024-08-27	1.170	1.170	1.150	1.150	1.086	874,900
2024-08-26	1.170	1.190	1.150	1.190	1.124	1,640,200
2024-08-23	1.180	1.180	1.110	1.150	1.086	2,912,600
2024-08-22	1.230	1.240	1.190	1.200	1.134	1,391,600
2024-08-21	1.210	1.250	1.200	1.220	1.153	2,775,500
2024-08-20	1.200	1.210	1.170	1.210	1.143	1,495,100
2024-08-19	1.190	1.200	1.160	1.190	1.124	2,293,900

← NewerPage 9 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.