Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	1.450	1.450	1.410	1.430	1.205	160,400
2024-04-18	1.480	1.480	1.450	1.460	1.230	90,300
2024-04-17	1.490	1.490	1.470	1.490	1.239	115,900
2024-04-16	1.480	1.500	1.470	1.490	1.239	264,900
2024-04-15	1.500	1.500	1.480	1.490	1.239	142,800
2024-04-12	1.500	1.510	1.490	1.510	1.255	113,200
2024-04-09	1.500	1.500	1.500	1.500	1.247	143,400
2024-04-08	1.500	1.500	1.490	1.500	1.247	243,600
2024-04-05	1.490	1.500	1.480	1.500	1.247	33,900
2024-04-04	1.500	1.500	1.480	1.490	1.239	454,600
2024-04-03	1.510	1.510	1.490	1.500	1.247	762,600
2024-04-02	1.500	1.510	1.490	1.510	1.255	281,500
2024-04-01	1.490	1.520	1.490	1.500	1.247	1,111,700
2024-03-29	1.480	1.480	1.470	1.480	1.231	63,800
2024-03-27	1.450	1.480	1.450	1.480	1.231	31,800
2024-03-26	1.460	1.490	1.460	1.460	1.214	35,100
2024-03-25	1.500	1.500	1.480	1.480	1.231	34,400
2024-03-22	1.490	1.490	1.470	1.490	1.239	205,300
2024-03-21	1.500	1.500	1.490	1.500	1.247	68,400
2024-03-20	1.480	1.500	1.470	1.500	1.247	168,900
2024-03-19	1.470	1.480	1.470	1.480	1.231	22,200
2024-03-18	1.470	1.470	1.460	1.470	1.222	218,700
2024-03-15	1.470	1.480	1.470	1.480	1.231	56,600
2024-03-14	1.480	1.480	1.470	1.480	1.231	164,400
2024-03-13	1.450	1.490	1.450	1.480	1.231	749,800
2024-03-12	1.440	1.450	1.430	1.450	1.206	218,900
2024-03-11	1.430	1.430	1.430	1.430	1.189	112,400
2024-03-08	1.440	1.450	1.440	1.440	1.197	104,900
2024-03-07	1.440	1.440	1.430	1.440	1.197	154,500
2024-03-06	1.440	1.440	1.430	1.440	1.197	85,100
2024-03-05	1.430	1.430	1.430	1.430	1.189	13,000
2024-03-04	1.430	1.430	1.430	1.430	1.189	42,400
2024-03-01	1.430	1.440	1.420	1.430	1.189	42,500
2024-02-29	1.420	1.430	1.420	1.430	1.189	101,100
2024-02-28	1.440	1.440	1.420	1.420	1.181	19,700
2024-02-27	1.430	1.440	1.430	1.430	1.189	163,300
2024-02-26	1.440	1.440	1.420	1.440	1.197	133,600
2024-02-23	1.420	1.450	1.420	1.440	1.197	513,000
2024-02-22	1.420	1.440	1.420	1.430	1.189	104,000
2024-02-21	1.420	1.430	1.420	1.430	1.189	73,400
2024-02-20	1.420	1.430	1.420	1.430	1.189	63,400
2024-02-19	1.440	1.440	1.420	1.420	1.181	60,700
2024-02-16	1.420	1.430	1.410	1.430	1.189	65,100
2024-02-15	1.410	1.420	1.410	1.420	1.181	33,200
2024-02-14	1.420	1.420	1.410	1.410	1.172	64,400
2024-02-13	1.410	1.420	1.400	1.410	1.172	49,000
2024-02-09	1.420	1.430	1.420	1.430	1.189	54,600
2024-02-08	1.410	1.420	1.410	1.420	1.181	96,300
2024-02-07	1.410	1.410	1.410	1.410	1.172	23,400
2024-02-06	1.400	1.410	1.390	1.410	1.172	110,600
2024-02-05	1.400	1.400	1.380	1.400	1.164	95,500
2024-02-02	1.390	1.410	1.390	1.400	1.164	116,100
2024-01-31	1.390	1.390	1.380	1.390	1.156	212,100
2024-01-30	1.400	1.400	1.380	1.390	1.156	55,500
2024-01-29	1.400	1.400	1.380	1.390	1.156	52,100
2024-01-26	1.370	1.400	1.370	1.400	1.164	219,100
2024-01-24	1.370	1.370	1.370	1.370	1.139	160,000
2024-01-23	1.370	1.370	1.370	1.370	1.139	114,700
2024-01-22	1.350	1.360	1.350	1.360	1.131	61,100
2024-01-19	1.370	1.380	1.350	1.360	1.131	54,700

← NewerPage 11 of 21 · 1,210 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.