Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.360	1.360	1.350	1.350	1.018	29,000
2022-07-28	1.360	1.370	1.330	1.330	1.003	72,600
2022-07-27	1.350	1.350	1.350	1.350	1.018	5,000
2022-07-26	1.350	1.360	1.350	1.350	1.018	55,800
2022-07-25	1.340	1.350	1.340	1.350	1.018	114,100
2022-07-22	1.330	1.340	1.330	1.340	1.011	75,800
2022-07-21	1.320	1.330	1.320	1.330	1.003	27,500
2022-07-20	1.290	1.320	1.290	1.320	0.996	44,400
2022-07-19	1.300	1.300	1.300	1.300	0.980	40,100
2022-07-18	1.300	1.300	1.300	1.300	0.980	19,800
2022-07-15	1.290	1.310	1.280	1.290	0.973	73,600
2022-07-14	1.290	1.300	1.280	1.290	0.973	68,500
2022-07-13	1.310	1.310	1.280	1.280	0.965	133,900
2022-07-12	1.350	1.350	1.310	1.330	1.003	134,700
2022-07-08	1.350	1.370	1.350	1.350	1.003	146,200
2022-07-07	1.370	1.370	1.330	1.350	1.003	105,800
2022-07-06	1.370	1.380	1.350	1.350	1.003	97,600
2022-07-05	1.360	1.370	1.360	1.360	1.010	79,000
2022-07-04	1.390	1.400	1.350	1.350	1.003	251,900
2022-07-01	1.420	1.420	1.380	1.390	1.033	119,000
2022-06-30	1.420	1.450	1.420	1.420	1.055	178,200
2022-06-29	1.410	1.420	1.380	1.420	1.055	693,300
2022-06-28	1.380	1.380	1.370	1.370	1.018	35,900
2022-06-27	1.360	1.370	1.350	1.370	1.018	39,200
2022-06-24	1.360	1.360	1.360	1.360	1.010	63,100
2022-06-23	1.350	1.360	1.350	1.350	1.003	76,700
2022-06-22	1.360	1.360	1.350	1.350	1.003	56,000
2022-06-21	1.350	1.370	1.350	1.350	1.003	45,700
2022-06-20	1.360	1.360	1.350	1.360	1.010	72,600
2022-06-17	1.370	1.380	1.350	1.360	1.010	190,900
2022-06-16	1.380	1.400	1.380	1.390	1.033	94,800
2022-06-15	1.400	1.400	1.380	1.380	1.025	64,300
2022-06-14	1.390	1.420	1.350	1.420	1.055	165,900
2022-06-13	1.450	1.450	1.400	1.400	1.040	533,800
2022-06-10	1.470	1.470	1.450	1.460	1.085	249,200
2022-06-09	1.510	1.510	1.470	1.480	1.099	122,700
2022-06-08	1.510	1.510	1.490	1.510	1.122	23,700
2022-06-07	1.530	1.530	1.510	1.510	1.122	65,100
2022-06-03	1.540	1.540	1.510	1.530	1.137	203,800
2022-06-02	1.530	1.530	1.510	1.520	1.129	72,900
2022-06-01	1.480	1.530	1.480	1.520	1.129	494,600
2022-05-31	1.500	1.500	1.470	1.480	1.099	83,100
2022-05-30	1.500	1.500	1.490	1.490	1.107	119,700
2022-05-27	1.520	1.520	1.500	1.500	1.114	88,300
2022-05-26	1.500	1.520	1.500	1.510	1.122	80,200
2022-05-25	1.500	1.500	1.500	1.500	1.114	36,500
2022-05-24	1.520	1.550	1.500	1.510	1.122	73,100
2022-05-23	1.540	1.550	1.530	1.530	1.137	183,400
2022-05-20	1.560	1.560	1.530	1.560	1.159	49,200
2022-05-19	1.520	1.570	1.510	1.550	1.151	546,200
2022-05-18	1.500	1.550	1.500	1.550	1.151	677,600
2022-05-17	1.470	1.490	1.460	1.490	1.107	109,700
2022-05-13	1.460	1.490	1.460	1.470	1.092	135,700
2022-05-12	1.490	1.490	1.450	1.460	1.085	136,500
2022-05-11	1.490	1.520	1.480	1.490	1.107	56,500
2022-05-10	1.460	1.480	1.450	1.480	1.099	108,800
2022-05-09	1.470	1.480	1.460	1.470	1.092	115,000
2022-05-06	1.490	1.500	1.470	1.480	1.099	266,400
2022-05-05	1.550	1.550	1.500	1.500	1.114	231,600
2022-04-29	1.530	1.570	1.530	1.550	1.151	440,300

← NewerPage 18 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.