Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.300	1.300	1.300	1.300	1.025	30,600
2023-04-25	1.300	1.310	1.300	1.310	1.033	32,300
2023-04-20	1.310	1.310	1.300	1.300	1.025	50,700
2023-04-19	1.300	1.310	1.300	1.310	1.033	66,600
2023-04-18	1.320	1.320	1.310	1.310	1.033	25,000
2023-04-17	1.320	1.320	1.310	1.310	1.033	41,900
2023-04-14	1.320	1.320	1.320	1.320	1.041	3,000
2023-04-13	1.310	1.320	1.300	1.300	1.025	43,800
2023-04-12	1.300	1.310	1.300	1.310	1.033	40,400
2023-04-11	1.310	1.310	1.300	1.310	1.033	34,200
2023-04-10	1.320	1.320	1.280	1.320	1.041	56,800
2023-04-07	1.310	1.310	1.300	1.300	1.025	15,400
2023-04-06	1.330	1.330	1.310	1.310	1.033	49,000
2023-04-05	1.330	1.340	1.330	1.330	1.033	61,000
2023-04-04	1.320	1.330	1.320	1.330	1.033	60,000
2023-04-03	1.320	1.320	1.320	1.320	1.025	43,200
2023-03-31	1.310	1.320	1.300	1.310	1.018	74,200
2023-03-30	1.300	1.310	1.300	1.300	1.010	18,700
2023-03-29	1.300	1.300	1.290	1.300	1.010	44,200
2023-03-28	1.280	1.300	1.280	1.300	1.010	337,700
2023-03-27	1.300	1.300	1.260	1.300	1.010	454,800
2023-03-24	1.300	1.310	1.290	1.290	1.002	168,500
2023-03-23	1.290	1.300	1.280	1.290	1.002	259,700
2023-03-22	1.290	1.310	1.280	1.290	1.002	251,900
2023-03-21	1.280	1.300	1.280	1.280	0.994	123,800
2023-03-20	1.320	1.330	1.270	1.290	1.002	696,900
2023-03-17	1.370	1.370	1.360	1.360	1.057	55,000
2023-03-16	1.350	1.360	1.350	1.360	1.057	11,500
2023-03-15	1.360	1.360	1.350	1.350	1.049	46,800
2023-03-14	1.360	1.360	1.350	1.350	1.049	92,700
2023-03-13	1.360	1.360	1.360	1.360	1.057	98,500
2023-03-10	1.380	1.380	1.360	1.360	1.057	163,800
2023-03-09	1.380	1.390	1.370	1.370	1.064	164,800
2023-03-08	1.380	1.380	1.370	1.380	1.072	28,200
2023-03-07	1.390	1.390	1.380	1.380	1.072	55,900
2023-03-06	1.380	1.380	1.370	1.380	1.072	85,100
2023-03-03	1.370	1.380	1.370	1.380	1.072	35,800
2023-03-02	1.370	1.370	1.370	1.370	1.064	13,000
2023-03-01	1.370	1.380	1.370	1.380	1.072	48,500
2023-02-28	1.370	1.370	1.360	1.370	1.064	39,200
2023-02-27	1.400	1.400	1.370	1.370	1.064	128,200
2023-02-24	1.390	1.390	1.380	1.390	1.080	102,300
2023-02-23	1.380	1.380	1.380	1.380	1.072	20,000
2023-02-22	1.380	1.390	1.380	1.380	1.072	33,800
2023-02-21	1.380	1.390	1.380	1.390	1.080	49,100
2023-02-20	1.380	1.380	1.370	1.370	1.064	19,300
2023-02-17	1.380	1.390	1.380	1.380	1.072	27,000
2023-02-16	1.380	1.390	1.380	1.380	1.072	60,500
2023-02-15	1.400	1.400	1.380	1.380	1.072	60,800
2023-02-14	1.390	1.400	1.380	1.400	1.088	112,000
2023-02-13	1.360	1.400	1.360	1.400	1.088	214,000
2023-02-10	1.370	1.380	1.370	1.380	1.072	114,300
2023-02-09	1.370	1.370	1.370	1.370	1.064	17,500
2023-02-08	1.380	1.380	1.360	1.360	1.057	319,000
2023-02-07	1.380	1.390	1.380	1.380	1.072	67,000
2023-02-03	1.380	1.390	1.370	1.380	1.072	205,700
2023-02-02	1.380	1.390	1.380	1.380	1.072	71,000
2023-01-31	1.390	1.390	1.370	1.380	1.072	183,700
2023-01-30	1.390	1.390	1.380	1.390	1.080	72,800
2023-01-27	1.380	1.390	1.380	1.380	1.072	300,300

← NewerPage 15 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.