Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.540	1.540	1.510	1.510	1.122	193,100
2022-04-27	1.470	1.570	1.470	1.530	1.137	941,900
2022-04-26	1.470	1.480	1.470	1.470	1.092	107,900
2022-04-25	1.470	1.470	1.440	1.460	1.085	120,600
2022-04-22	1.480	1.480	1.460	1.480	1.099	59,400
2022-04-21	1.440	1.480	1.440	1.480	1.099	380,600
2022-04-20	1.410	1.450	1.410	1.450	1.077	143,800
2022-04-18	1.430	1.430	1.420	1.420	1.055	75,900
2022-04-15	1.440	1.440	1.430	1.430	1.062	13,100
2022-04-14	1.450	1.450	1.430	1.440	1.070	51,700
2022-04-13	1.460	1.470	1.460	1.460	1.070	44,000
2022-04-12	1.450	1.460	1.450	1.460	1.070	36,300
2022-04-11	1.480	1.480	1.450	1.460	1.070	67,300
2022-04-08	1.460	1.480	1.460	1.480	1.084	28,000
2022-04-07	1.460	1.480	1.450	1.480	1.084	71,400
2022-04-06	1.470	1.470	1.460	1.460	1.070	80,800
2022-04-05	1.480	1.480	1.480	1.480	1.084	63,000
2022-04-04	1.450	1.490	1.450	1.490	1.092	273,500
2022-04-01	1.430	1.450	1.420	1.440	1.055	191,400
2022-03-31	1.440	1.440	1.430	1.430	1.048	89,000
2022-03-30	1.430	1.450	1.430	1.440	1.055	46,700
2022-03-29	1.420	1.430	1.420	1.430	1.048	30,000
2022-03-28	1.440	1.440	1.430	1.440	1.055	68,800
2022-03-25	1.430	1.450	1.420	1.420	1.040	447,100
2022-03-24	1.420	1.420	1.390	1.390	1.018	146,300
2022-03-23	1.400	1.420	1.400	1.420	1.040	33,800
2022-03-22	1.430	1.430	1.410	1.410	1.033	91,000
2022-03-21	1.380	1.420	1.380	1.420	1.040	83,400
2022-03-18	1.380	1.380	1.380	1.380	1.011	17,000
2022-03-17	1.390	1.390	1.390	1.390	1.018	214,800
2022-03-16	1.370	1.380	1.370	1.370	1.004	25,700
2022-03-15	1.360	1.380	1.360	1.370	1.004	118,500
2022-03-14	1.370	1.380	1.370	1.380	1.011	71,100
2022-03-11	1.370	1.390	1.370	1.390	1.018	12,000
2022-03-10	1.360	1.390	1.360	1.390	1.018	136,200
2022-03-09	1.330	1.360	1.330	1.350	0.989	271,200
2022-03-08	1.320	1.350	1.310	1.330	0.974	290,100
2022-03-07	1.370	1.370	1.330	1.370	1.004	327,800
2022-03-04	1.390	1.400	1.390	1.390	1.018	116,100
2022-03-03	1.390	1.400	1.390	1.390	1.018	27,500
2022-03-02	1.390	1.400	1.380	1.400	1.026	187,400
2022-03-01	1.400	1.400	1.380	1.380	1.011	119,500
2022-02-28	1.390	1.400	1.390	1.400	1.026	104,200
2022-02-25	1.390	1.400	1.390	1.390	1.018	102,000
2022-02-24	1.410	1.410	1.370	1.390	1.018	298,900
2022-02-23	1.420	1.420	1.410	1.410	1.033	41,700
2022-02-22	1.410	1.430	1.400	1.430	1.048	118,400
2022-02-21	1.410	1.410	1.400	1.410	1.033	115,500
2022-02-18	1.420	1.420	1.410	1.410	1.033	121,100
2022-02-17	1.410	1.440	1.400	1.430	1.048	136,100
2022-02-16	1.380	1.410	1.380	1.410	1.033	461,700
2022-02-15	1.380	1.380	1.370	1.370	1.004	82,800
2022-02-14	1.380	1.390	1.370	1.390	1.018	100,600
2022-02-11	1.380	1.380	1.380	1.380	1.011	55,000
2022-02-10	1.410	1.420	1.390	1.390	1.018	178,800
2022-02-09	1.400	1.410	1.380	1.400	1.026	79,200
2022-02-08	1.390	1.400	1.380	1.400	1.026	80,300
2022-02-07	1.390	1.400	1.370	1.400	1.026	131,200
2022-02-04	1.370	1.390	1.370	1.390	1.018	78,400
2022-02-03	1.360	1.370	1.360	1.370	1.004	59,000

← NewerPage 19 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.