Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	1.350	1.360	1.350	1.350	1.122	63,300
2024-01-17	1.350	1.360	1.350	1.350	1.122	24,000
2024-01-16	1.350	1.370	1.350	1.360	1.131	200,100
2024-01-15	1.350	1.350	1.340	1.350	1.122	159,400
2024-01-12	1.360	1.360	1.330	1.330	1.106	306,000
2024-01-11	1.370	1.370	1.360	1.360	1.131	10,800
2024-01-10	1.370	1.370	1.360	1.360	1.131	16,100
2024-01-09	1.370	1.370	1.360	1.370	1.139	43,300
2024-01-08	1.370	1.370	1.360	1.370	1.139	92,800
2024-01-05	1.370	1.380	1.360	1.380	1.147	116,400
2024-01-04	1.360	1.370	1.350	1.370	1.139	62,900
2024-01-03	1.370	1.370	1.360	1.370	1.139	65,500
2024-01-02	1.350	1.370	1.350	1.350	1.122	36,000
2023-12-29	1.350	1.370	1.350	1.360	1.131	10,500
2023-12-28	1.360	1.370	1.350	1.350	1.122	31,400
2023-12-27	1.360	1.370	1.360	1.370	1.122	24,000
2023-12-26	1.360	1.360	1.360	1.360	1.114	300
2023-12-22	1.370	1.370	1.370	1.370	1.122	18,300
2023-12-21	1.350	1.370	1.350	1.370	1.122	27,200
2023-12-20	1.360	1.360	1.350	1.360	1.114	97,400
2023-12-19	1.360	1.360	1.350	1.360	1.114	27,100
2023-12-18	1.360	1.360	1.350	1.350	1.106	252,100
2023-12-15	1.360	1.360	1.350	1.350	1.106	103,300
2023-12-14	1.360	1.360	1.350	1.360	1.114	142,000
2023-12-13	1.360	1.370	1.350	1.360	1.114	141,200
2023-12-12	1.370	1.370	1.360	1.370	1.122	273,400
2023-12-11	1.380	1.390	1.370	1.380	1.131	72,100
2023-12-08	1.380	1.380	1.360	1.380	1.131	222,800
2023-12-07	1.370	1.380	1.370	1.380	1.131	86,200
2023-12-06	1.370	1.370	1.360	1.360	1.114	110,000
2023-12-05	1.370	1.370	1.360	1.360	1.114	34,300
2023-12-04	1.360	1.360	1.350	1.360	1.114	107,700
2023-12-01	1.360	1.360	1.360	1.360	1.114	27,000
2023-11-30	1.360	1.360	1.360	1.360	1.114	69,700
2023-11-29	1.370	1.370	1.360	1.370	1.122	88,500
2023-11-28	1.360	1.370	1.360	1.360	1.114	22,700
2023-11-27	1.370	1.370	1.360	1.370	1.122	316,200
2023-11-24	1.370	1.370	1.370	1.370	1.122	15,200
2023-11-23	1.370	1.380	1.370	1.380	1.131	3,500
2023-11-22	1.380	1.380	1.380	1.380	1.131	53,000
2023-11-21	1.380	1.380	1.380	1.380	1.131	149,000
2023-11-20	1.390	1.390	1.380	1.380	1.131	24,400
2023-11-17	1.380	1.380	1.380	1.380	1.131	130,500
2023-11-16	1.380	1.380	1.380	1.380	1.131	293,000
2023-11-15	1.390	1.390	1.380	1.390	1.139	285,700
2023-11-14	1.370	1.390	1.370	1.390	1.139	35,600
2023-11-10	1.370	1.380	1.370	1.380	1.131	232,200
2023-11-09	1.390	1.390	1.380	1.380	1.131	377,400
2023-11-08	1.390	1.400	1.390	1.390	1.139	207,200
2023-11-07	1.390	1.390	1.390	1.390	1.139	22,500
2023-11-06	1.380	1.400	1.370	1.390	1.139	274,300
2023-11-03	1.390	1.390	1.380	1.380	1.131	324,900
2023-11-02	1.390	1.390	1.380	1.390	1.139	85,800
2023-11-01	1.400	1.400	1.390	1.390	1.139	96,300
2023-10-31	1.390	1.390	1.380	1.390	1.139	77,600
2023-10-30	1.380	1.380	1.370	1.380	1.131	706,100
2023-10-27	1.380	1.380	1.380	1.380	1.131	79,400
2023-10-26	1.370	1.380	1.370	1.370	1.122	109,000
2023-10-25	1.380	1.390	1.360	1.380	1.131	216,300
2023-10-24	1.360	1.380	1.350	1.380	1.131	208,000

← NewerPage 12 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.