Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.610	0.620	0.610	0.620	0.620	15,400
2026-10-19	0.620	0.620	0.610	0.610	0.610	76,000
2026-10-15	0.615	0.620	0.605	0.620	0.620	89,000
2026-10-14	0.615	0.615	0.615	0.615	0.615	3,400
2026-10-13	0.625	0.625	0.615	0.615	0.615	5,600
2026-10-12	0.625	0.625	0.625	0.625	0.625	0
2026-10-09	0.640	0.640	0.620	0.625	0.625	210,900
2026-10-08	0.640	0.640	0.635	0.640	0.640	19,000
2026-10-07	0.650	0.650	0.650	0.650	0.650	8,000
2026-10-06	0.640	0.650	0.640	0.640	0.640	42,600
2026-10-05	0.655	0.655	0.640	0.650	0.650	22,100
2026-10-02	0.650	0.650	0.650	0.650	0.650	32,000
2026-10-01	0.650	0.650	0.650	0.650	0.650	20,000
2026-09-30	0.650	0.680	0.650	0.665	0.655	35,700
2026-09-29	0.635	0.680	0.635	0.650	0.640	96,500
2026-09-28	0.650	0.655	0.645	0.645	0.635	30,200
2026-09-25	0.650	0.650	0.640	0.640	0.630	60,700
2026-09-24	0.645	0.645	0.645	0.645	0.635	61,000
2026-09-23	0.640	0.645	0.640	0.645	0.635	60,100
2026-09-22	0.630	0.640	0.625	0.625	0.616	177,100
2026-09-21	0.640	0.640	0.635	0.635	0.626	22,300
2026-09-17	0.630	0.635	0.630	0.630	0.621	99,800
2026-09-15	0.620	0.620	0.620	0.620	0.611	89,800
2026-09-14	0.625	0.630	0.620	0.620	0.611	136,600
2026-09-11	0.625	0.630	0.625	0.625	0.616	140,700
2026-09-10	0.625	0.625	0.625	0.625	0.616	10,000
2026-09-09	0.630	0.630	0.610	0.625	0.616	80,600
2026-09-08	0.630	0.630	0.625	0.630	0.621	210,000
2026-09-07	0.630	0.630	0.630	0.630	0.621	16,500
2026-09-04	0.640	0.640	0.630	0.630	0.621	8,100
2026-09-03	0.635	0.635	0.635	0.635	0.626	81,800
2026-09-02	0.645	0.645	0.635	0.635	0.626	50,300
2026-09-01	0.655	0.655	0.650	0.650	0.640	48,800
2026-08-28	0.675	0.675	0.660	0.660	0.650	11,000
2026-08-27	0.675	0.675	0.675	0.675	0.665	3,200
2026-08-26	0.670	0.670	0.660	0.660	0.650	2,200
2026-08-24	0.650	0.670	0.650	0.670	0.660	11,000
2026-08-21	0.660	0.670	0.660	0.670	0.660	10,300
2026-08-20	0.660	0.670	0.655	0.660	0.650	29,700
2026-08-19	0.650	0.670	0.650	0.670	0.660	27,100
2026-08-18	0.675	0.675	0.660	0.660	0.650	22,300
2026-08-17	0.660	0.670	0.660	0.670	0.660	21,600
2026-08-14	0.660	0.660	0.660	0.660	0.650	200
2026-08-13	0.660	0.680	0.660	0.660	0.650	214,000
2026-08-12	0.660	0.660	0.650	0.660	0.650	25,000
2026-08-11	0.640	0.650	0.640	0.650	0.640	165,300
2026-08-10	0.640	0.640	0.640	0.640	0.630	90,000
2026-08-07	0.635	0.635	0.635	0.635	0.626	66,000
2026-08-06	0.635	0.635	0.625	0.625	0.616	64,300
2026-08-05	0.635	0.640	0.635	0.635	0.626	24,500
2026-08-04	0.635	0.635	0.635	0.635	0.626	5,000
2026-08-03	0.635	0.635	0.635	0.635	0.626	8,000
2026-07-31	0.625	0.635	0.625	0.635	0.626	18,600
2026-07-30	0.640	0.640	0.625	0.625	0.616	43,500
2026-07-29	0.620	0.640	0.620	0.640	0.630	53,100
2026-07-28	0.640	0.640	0.635	0.640	0.630	42,400
2026-07-27	0.630	0.640	0.630	0.640	0.630	27,400
2026-07-24	0.635	0.635	0.630	0.630	0.621	23,400
2026-07-23	0.635	0.635	0.630	0.635	0.626	21,200
2026-07-22	0.635	0.635	0.635	0.635	0.626	59,500

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0100 MYR
2026-07-13	0.0100 MYR
2026-04-07	0.0200 MYR
2026-01-14	0.0100 MYR
2025-10-14	0.0200 MYR
2025-07-09	0.0200 MYR
2025-04-08	0.0200 MYR
2024-12-20	0.0200 MYR
2024-09-27	0.0200 MYR
2024-07-10	0.0200 MYR
2024-04-18	0.0200 MYR
2023-12-28	0.0200 MYR
2023-10-12	0.0200 MYR
2023-07-12	0.0300 MYR
2023-04-06	0.0200 MYR
2022-12-14	0.0200 MYR
2022-10-13	0.0200 MYR
2022-07-12	0.0200 MYR
2022-04-14	0.0200 MYR
2021-11-24	0.0200 MYR
2021-05-20	0.0100 MYR
2021-04-22	0.0200 MYR
2020-12-24	0.0200 MYR
2020-11-12	0.0200 MYR
2020-09-03	0.0200 MYR
2020-04-30	0.0200 MYR
2019-12-13	0.0100 MYR
2019-10-30	0.0200 MYR
2019-07-29	0.0200 MYR
2019-05-13	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.