Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	1.360	1.360	1.360	1.360	1.114	134,400
2023-10-20	1.360	1.360	1.350	1.360	1.114	51,000
2023-10-19	1.340	1.360	1.340	1.360	1.114	514,400
2023-10-18	1.330	1.340	1.330	1.340	1.098	125,700
2023-10-17	1.340	1.340	1.340	1.340	1.098	109,100
2023-10-16	1.340	1.350	1.340	1.340	1.098	491,400
2023-10-13	1.320	1.330	1.320	1.330	1.090	68,600
2023-10-12	1.340	1.340	1.320	1.330	1.090	86,400
2023-10-11	1.330	1.340	1.320	1.340	1.081	147,400
2023-10-10	1.330	1.340	1.330	1.340	1.081	173,500
2023-10-09	1.330	1.340	1.330	1.330	1.073	140,800
2023-10-06	1.330	1.340	1.330	1.330	1.073	150,000
2023-10-05	1.320	1.340	1.320	1.330	1.073	63,000
2023-10-04	1.320	1.320	1.310	1.320	1.065	80,100
2023-10-03	1.320	1.320	1.310	1.320	1.065	163,600
2023-10-02	1.310	1.320	1.310	1.320	1.065	88,100
2023-09-29	1.300	1.310	1.290	1.300	1.049	145,600
2023-09-27	1.290	1.300	1.280	1.290	1.041	98,200
2023-09-26	1.300	1.310	1.290	1.300	1.049	48,600
2023-09-25	1.300	1.300	1.300	1.300	1.049	54,000
2023-09-22	1.300	1.310	1.290	1.310	1.057	65,000
2023-09-21	1.300	1.300	1.290	1.300	1.049	19,800
2023-09-20	1.300	1.300	1.290	1.300	1.049	26,000
2023-09-19	1.310	1.310	1.300	1.300	1.049	47,500
2023-09-18	1.310	1.310	1.310	1.310	1.057	5,000
2023-09-15	1.300	1.310	1.300	1.310	1.057	18,000
2023-09-14	1.290	1.300	1.290	1.300	1.049	39,100
2023-09-13	1.300	1.300	1.280	1.280	1.033	152,000
2023-09-12	1.300	1.300	1.300	1.300	1.049	39,900
2023-09-11	1.300	1.300	1.290	1.300	1.049	90,500
2023-09-08	1.290	1.310	1.290	1.310	1.057	41,000
2023-09-07	1.300	1.300	1.290	1.290	1.041	12,500
2023-09-06	1.290	1.310	1.280	1.300	1.049	367,800
2023-09-05	1.290	1.300	1.290	1.290	1.041	29,700
2023-09-04	1.290	1.290	1.270	1.290	1.041	91,100
2023-09-01	1.280	1.280	1.270	1.280	1.033	35,200
2023-08-30	1.270	1.270	1.260	1.270	1.025	50,600
2023-08-29	1.270	1.270	1.270	1.270	1.025	19,200
2023-08-28	1.270	1.270	1.260	1.270	1.025	40,100
2023-08-25	1.270	1.270	1.260	1.270	1.025	41,500
2023-08-24	1.260	1.280	1.260	1.270	1.025	34,100
2023-08-23	1.290	1.290	1.260	1.260	1.017	55,200
2023-08-22	1.270	1.280	1.270	1.280	1.033	23,000
2023-08-21	1.280	1.280	1.270	1.270	1.025	18,000
2023-08-18	1.280	1.280	1.270	1.280	1.033	69,200
2023-08-17	1.280	1.290	1.280	1.290	1.041	20,100
2023-08-16	1.280	1.280	1.280	1.280	1.033	18,000
2023-08-15	1.290	1.290	1.290	1.290	1.041	20,500
2023-08-14	1.280	1.280	1.280	1.280	1.033	30,000
2023-08-11	1.260	1.280	1.260	1.280	1.033	33,200
2023-08-10	1.270	1.270	1.250	1.250	1.009	642,100
2023-08-09	1.290	1.290	1.270	1.270	1.025	87,400
2023-08-08	1.280	1.300	1.280	1.290	1.041	47,500
2023-08-07	1.290	1.290	1.290	1.290	1.041	3,000
2023-08-04	1.290	1.290	1.280	1.280	1.033	19,600
2023-08-03	1.280	1.290	1.280	1.290	1.041	43,000
2023-08-02	1.290	1.290	1.280	1.280	1.033	29,200
2023-08-01	1.280	1.290	1.280	1.280	1.033	79,600
2023-07-31	1.290	1.300	1.290	1.290	1.041	46,800
2023-07-28	1.290	1.300	1.280	1.300	1.049	66,100

← NewerPage 13 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.