Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	1.370	1.390	1.370	1.380	1.072	214,300
2023-01-25	1.380	1.380	1.360	1.380	1.072	61,700
2023-01-20	1.370	1.370	1.370	1.370	1.064	53,500
2023-01-19	1.370	1.380	1.370	1.380	1.072	94,200
2023-01-18	1.380	1.390	1.370	1.370	1.064	182,600
2023-01-17	1.400	1.400	1.390	1.390	1.080	58,000
2023-01-16	1.410	1.410	1.390	1.400	1.088	44,900
2023-01-13	1.390	1.410	1.380	1.410	1.095	215,700
2023-01-12	1.380	1.390	1.370	1.390	1.080	216,300
2023-01-11	1.370	1.380	1.370	1.380	1.072	258,200
2023-01-10	1.380	1.380	1.370	1.380	1.072	191,300
2023-01-09	1.380	1.390	1.380	1.380	1.072	30,100
2023-01-06	1.370	1.390	1.370	1.390	1.080	68,500
2023-01-05	1.390	1.390	1.380	1.380	1.072	135,200
2023-01-04	1.390	1.390	1.380	1.390	1.080	136,000
2023-01-03	1.400	1.410	1.380	1.390	1.080	554,900
2022-12-30	1.370	1.370	1.360	1.370	1.064	85,000
2022-12-29	1.350	1.360	1.350	1.350	1.049	32,600
2022-12-28	1.340	1.350	1.340	1.350	1.049	30,500
2022-12-27	1.350	1.350	1.340	1.350	1.049	35,900
2022-12-23	1.330	1.350	1.330	1.350	1.049	35,300
2022-12-22	1.350	1.350	1.330	1.350	1.049	312,100
2022-12-21	1.330	1.350	1.330	1.350	1.049	29,100
2022-12-20	1.370	1.380	1.340	1.340	1.041	987,800
2022-12-19	1.360	1.390	1.360	1.390	1.080	49,600
2022-12-16	1.360	1.370	1.350	1.360	1.057	72,200
2022-12-15	1.350	1.380	1.350	1.380	1.072	115,100
2022-12-14	1.370	1.370	1.350	1.350	1.049	88,800
2022-12-13	1.370	1.400	1.370	1.370	1.049	13,400
2022-12-12	1.370	1.380	1.360	1.370	1.049	47,400
2022-12-09	1.370	1.410	1.370	1.370	1.049	18,800
2022-12-08	1.370	1.380	1.370	1.370	1.049	19,300
2022-12-07	1.400	1.400	1.380	1.380	1.056	133,800
2022-12-06	1.390	1.400	1.390	1.400	1.072	30,100
2022-12-05	1.410	1.410	1.400	1.400	1.072	48,000
2022-12-02	1.400	1.420	1.400	1.400	1.072	56,500
2022-12-01	1.420	1.430	1.390	1.390	1.064	150,100
2022-11-30	1.390	1.430	1.390	1.400	1.072	146,300
2022-11-29	1.380	1.390	1.380	1.390	1.064	129,200
2022-11-25	1.360	1.380	1.360	1.380	1.056	41,900
2022-11-24	1.360	1.370	1.360	1.370	1.049	56,000
2022-11-23	1.350	1.360	1.330	1.360	1.041	83,100
2022-11-22	1.370	1.370	1.360	1.360	1.041	16,100
2022-11-21	1.350	1.370	1.350	1.370	1.049	40,500
2022-11-17	1.380	1.380	1.350	1.350	1.033	6,300
2022-11-16	1.360	1.360	1.360	1.360	1.041	2,000
2022-11-15	1.360	1.360	1.360	1.360	1.041	2,000
2022-11-14	1.350	1.350	1.350	1.350	1.033	20,700
2022-11-11	1.360	1.380	1.350	1.350	1.033	80,900
2022-11-10	1.380	1.380	1.380	1.380	1.056	20,000
2022-11-09	1.380	1.390	1.360	1.360	1.041	68,700
2022-11-08	1.360	1.380	1.360	1.370	1.049	25,900
2022-11-07	1.370	1.370	1.360	1.360	1.041	7,200
2022-11-04	1.360	1.380	1.360	1.380	1.056	48,600
2022-11-03	1.380	1.380	1.360	1.360	1.041	27,500
2022-11-02	1.360	1.390	1.360	1.380	1.056	126,300
2022-11-01	1.360	1.360	1.360	1.360	1.041	37,200
2022-10-31	1.360	1.380	1.360	1.360	1.041	74,700
2022-10-28	1.350	1.370	1.350	1.350	1.033	41,200
2022-10-27	1.340	1.350	1.340	1.340	1.026	125,400

← NewerPage 16 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.