Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.300	1.300	1.290	1.300	1.049	20,800
2023-07-26	1.300	1.310	1.290	1.300	1.049	25,600
2023-07-25	1.300	1.300	1.280	1.300	1.049	74,000
2023-07-24	1.280	1.300	1.280	1.300	1.049	50,600
2023-07-21	1.300	1.300	1.280	1.300	1.049	50,500
2023-07-20	1.290	1.300	1.290	1.300	1.049	10,100
2023-07-18	1.310	1.310	1.290	1.310	1.057	51,100
2023-07-17	1.300	1.320	1.280	1.320	1.065	32,000
2023-07-14	1.290	1.300	1.290	1.300	1.049	30,900
2023-07-13	1.280	1.290	1.280	1.280	1.033	9,100
2023-07-12	1.290	1.290	1.270	1.290	1.041	42,800
2023-07-11	1.320	1.330	1.310	1.320	1.041	73,900
2023-07-10	1.300	1.320	1.290	1.320	1.041	101,600
2023-07-07	1.280	1.300	1.280	1.300	1.025	10,000
2023-07-06	1.290	1.290	1.290	1.290	1.017	23,000
2023-07-05	1.290	1.290	1.280	1.290	1.017	17,600
2023-07-04	1.290	1.290	1.280	1.280	1.010	73,800
2023-07-03	1.280	1.290	1.280	1.290	1.017	34,400
2023-06-30	1.300	1.300	1.280	1.300	1.025	190,200
2023-06-28	1.300	1.310	1.290	1.310	1.033	168,600
2023-06-27	1.250	1.290	1.250	1.290	1.017	294,000
2023-06-26	1.270	1.280	1.270	1.270	1.002	31,000
2023-06-23	1.250	1.270	1.250	1.270	1.002	19,600
2023-06-22	1.260	1.270	1.260	1.270	1.002	41,500
2023-06-21	1.260	1.260	1.260	1.260	0.994	31,500
2023-06-20	1.270	1.270	1.260	1.260	0.994	14,200
2023-06-19	1.260	1.260	1.250	1.260	0.994	40,000
2023-06-16	1.260	1.260	1.260	1.260	0.994	7,700
2023-06-15	1.260	1.270	1.250	1.250	0.986	69,800
2023-06-14	1.260	1.270	1.260	1.260	0.994	10,300
2023-06-13	1.250	1.270	1.250	1.270	1.002	6,800
2023-06-12	1.270	1.270	1.260	1.260	0.994	20,000
2023-06-09	1.260	1.270	1.260	1.270	1.002	10,000
2023-06-08	1.250	1.270	1.250	1.270	1.002	17,100
2023-06-07	1.280	1.280	1.250	1.250	0.986	89,000
2023-06-06	1.290	1.290	1.260	1.280	1.010	55,600
2023-06-01	1.290	1.290	1.270	1.290	1.017	5,200
2023-05-31	1.280	1.290	1.280	1.290	1.017	15,300
2023-05-30	1.300	1.300	1.290	1.290	1.017	6,300
2023-05-29	1.300	1.300	1.290	1.300	1.025	75,400
2023-05-26	1.280	1.300	1.280	1.300	1.025	28,000
2023-05-25	1.270	1.290	1.260	1.290	1.017	153,600
2023-05-24	1.280	1.280	1.280	1.280	1.010	15,800
2023-05-23	1.280	1.280	1.260	1.280	1.010	49,500
2023-05-22	1.270	1.280	1.260	1.280	1.010	336,200
2023-05-19	1.270	1.280	1.270	1.270	1.002	73,800
2023-05-18	1.280	1.280	1.280	1.280	1.010	8,000
2023-05-17	1.280	1.280	1.270	1.270	1.002	109,600
2023-05-16	1.290	1.290	1.280	1.280	1.010	17,400
2023-05-15	1.300	1.300	1.270	1.290	1.017	87,600
2023-05-12	1.300	1.300	1.290	1.300	1.025	70,400
2023-05-11	1.300	1.300	1.290	1.290	1.017	103,400
2023-05-10	1.300	1.300	1.290	1.300	1.025	63,700
2023-05-09	1.300	1.300	1.300	1.300	1.025	76,400
2023-05-08	1.300	1.300	1.300	1.300	1.025	24,000
2023-05-05	1.300	1.310	1.300	1.300	1.025	70,300
2023-05-03	1.300	1.300	1.300	1.300	1.025	192,600
2023-05-02	1.310	1.310	1.300	1.300	1.025	26,100
2023-04-28	1.310	1.310	1.300	1.300	1.025	46,800
2023-04-27	1.300	1.310	1.300	1.300	1.025	53,200

← NewerPage 14 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.