Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	1.340	1.350	1.340	1.340	1.026	125,400
2022-10-26	1.360	1.360	1.350	1.350	1.033	38,000
2022-10-25	1.370	1.370	1.360	1.370	1.049	25,700
2022-10-21	1.350	1.350	1.350	1.350	1.033	61,500
2022-10-20	1.340	1.350	1.340	1.350	1.033	208,300
2022-10-19	1.340	1.340	1.330	1.340	1.026	69,100
2022-10-18	1.330	1.340	1.330	1.340	1.026	100,100
2022-10-17	1.330	1.330	1.320	1.320	1.010	98,100
2022-10-14	1.340	1.340	1.330	1.340	1.026	38,000
2022-10-13	1.330	1.330	1.330	1.330	1.018	51,700
2022-10-12	1.350	1.350	1.340	1.350	1.018	154,000
2022-10-11	1.340	1.360	1.340	1.350	1.018	74,800
2022-10-07	1.350	1.360	1.340	1.360	1.026	60,000
2022-10-06	1.350	1.360	1.340	1.360	1.026	187,500
2022-10-05	1.370	1.370	1.360	1.370	1.033	41,700
2022-10-04	1.350	1.360	1.340	1.360	1.026	48,500
2022-10-03	1.350	1.360	1.350	1.350	1.018	124,700
2022-09-30	1.390	1.400	1.360	1.370	1.033	496,700
2022-09-29	1.380	1.390	1.370	1.380	1.041	176,600
2022-09-28	1.380	1.390	1.370	1.380	1.041	268,600
2022-09-27	1.390	1.390	1.370	1.380	1.041	134,200
2022-09-26	1.400	1.410	1.380	1.400	1.056	145,000
2022-09-23	1.410	1.420	1.390	1.410	1.063	192,500
2022-09-22	1.410	1.420	1.400	1.410	1.063	249,800
2022-09-21	1.440	1.440	1.410	1.430	1.078	521,300
2022-09-20	1.420	1.430	1.420	1.420	1.071	424,200
2022-09-19	1.450	1.450	1.380	1.400	1.056	145,200
2022-09-15	1.400	1.440	1.400	1.440	1.086	308,200
2022-09-14	1.400	1.420	1.380	1.410	1.063	171,800
2022-09-13	1.420	1.420	1.400	1.400	1.056	34,900
2022-09-12	1.420	1.430	1.410	1.430	1.078	30,600
2022-09-09	1.400	1.420	1.380	1.420	1.071	120,500
2022-09-08	1.390	1.410	1.390	1.400	1.056	66,900
2022-09-07	1.370	1.380	1.360	1.370	1.033	57,300
2022-09-06	1.360	1.380	1.360	1.370	1.033	122,000
2022-09-05	1.360	1.360	1.360	1.360	1.026	12,300
2022-09-02	1.360	1.370	1.350	1.370	1.033	19,400
2022-09-01	1.360	1.360	1.340	1.350	1.018	29,000
2022-08-30	1.360	1.360	1.340	1.340	1.011	59,200
2022-08-29	1.360	1.370	1.330	1.360	1.026	87,600
2022-08-26	1.370	1.380	1.370	1.370	1.033	132,300
2022-08-25	1.340	1.360	1.340	1.360	1.026	45,800
2022-08-24	1.340	1.340	1.340	1.340	1.011	168,700
2022-08-23	1.330	1.330	1.320	1.330	1.003	216,300
2022-08-22	1.340	1.340	1.330	1.330	1.003	125,100
2022-08-19	1.330	1.340	1.330	1.330	1.003	57,700
2022-08-18	1.320	1.330	1.310	1.330	1.003	79,100
2022-08-17	1.330	1.330	1.310	1.330	1.003	111,200
2022-08-16	1.330	1.330	1.330	1.330	1.003	24,400
2022-08-15	1.330	1.340	1.320	1.330	1.003	93,900
2022-08-12	1.350	1.350	1.320	1.330	1.003	74,000
2022-08-11	1.340	1.350	1.340	1.350	1.018	84,400
2022-08-10	1.380	1.380	1.340	1.340	1.011	37,500
2022-08-09	1.350	1.360	1.350	1.350	1.018	87,600
2022-08-08	1.350	1.350	1.350	1.350	1.018	16,200
2022-08-05	1.340	1.350	1.340	1.350	1.018	6,700
2022-08-04	1.340	1.340	1.330	1.330	1.003	94,300
2022-08-03	1.330	1.330	1.330	1.330	1.003	139,000
2022-08-02	1.330	1.330	1.330	1.330	1.003	33,000
2022-08-01	1.340	1.340	1.330	1.340	1.011	288,400

← NewerPage 17 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.