Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.645	0.645	0.645	0.645	0.635	21,300
2026-07-17	0.645	0.645	0.640	0.645	0.635	463,900
2026-07-16	0.640	0.645	0.635	0.645	0.635	59,000
2026-07-15	0.650	0.650	0.635	0.635	0.626	156,500
2026-07-14	0.645	0.645	0.630	0.635	0.626	99,000
2026-07-13	0.645	0.650	0.640	0.640	0.630	15,100
2026-07-10	0.650	0.680	0.645	0.650	0.630	20,900
2026-07-09	0.655	0.655	0.650	0.650	0.630	37,000
2026-07-08	0.660	0.660	0.650	0.650	0.630	21,000
2026-07-07	0.650	0.650	0.650	0.650	0.630	3,200
2026-07-06	0.645	0.650	0.640	0.650	0.630	176,900
2026-07-03	0.660	0.660	0.650	0.650	0.630	30,700
2026-07-02	0.650	0.660	0.650	0.660	0.640	33,300
2026-07-01	0.650	0.650	0.650	0.650	0.630	34,000
2026-06-30	0.670	0.670	0.650	0.670	0.650	65,000
2026-06-29	0.660	0.660	0.650	0.650	0.630	216,200
2026-06-26	0.675	0.680	0.670	0.680	0.660	68,300
2026-06-25	0.680	0.680	0.680	0.680	0.660	71,600
2026-06-24	0.680	0.690	0.680	0.680	0.660	42,700
2026-06-23	0.680	0.690	0.680	0.680	0.660	68,000
2026-06-22	0.700	0.700	0.690	0.690	0.669	222,800
2026-06-19	0.700	0.700	0.700	0.700	0.679	212,300
2026-06-18	0.720	0.720	0.705	0.705	0.684	583,500
2026-06-16	0.725	0.730	0.720	0.725	0.703	72,900
2026-06-15	0.725	0.725	0.725	0.725	0.703	16,000
2026-06-12	0.730	0.730	0.730	0.730	0.708	10,000
2026-06-11	0.725	0.730	0.725	0.725	0.703	22,000
2026-06-10	0.725	0.730	0.725	0.730	0.708	28,500
2026-06-09	0.730	0.730	0.725	0.725	0.703	87,600
2026-06-08	0.750	0.750	0.725	0.730	0.708	297,900
2026-06-05	0.740	0.750	0.730	0.730	0.708	91,600
2026-06-04	0.745	0.745	0.745	0.745	0.723	24,800
2026-06-03	0.745	0.750	0.740	0.745	0.723	112,700
2026-05-29	0.750	0.750	0.750	0.750	0.727	52,800
2026-05-28	0.750	0.750	0.745	0.745	0.723	56,300
2026-05-26	0.750	0.760	0.750	0.760	0.737	6,000
2026-05-25	0.755	0.755	0.750	0.750	0.727	23,000
2026-05-22	0.760	0.760	0.760	0.760	0.737	102,000
2026-05-21	0.755	0.755	0.750	0.750	0.727	40,600
2026-05-20	0.765	0.765	0.750	0.750	0.727	42,300
2026-05-19	0.750	0.750	0.750	0.750	0.727	15,200
2026-05-18	0.760	0.760	0.750	0.750	0.727	37,100
2026-05-15	0.760	0.760	0.760	0.760	0.737	39,200
2026-05-14	0.760	0.770	0.750	0.770	0.747	72,600
2026-05-13	0.760	0.760	0.755	0.755	0.732	104,600
2026-05-12	0.760	0.765	0.760	0.760	0.737	25,900
2026-05-11	0.760	0.765	0.760	0.760	0.737	70,200
2026-05-08	0.775	0.775	0.760	0.765	0.742	31,000
2026-05-07	0.775	0.775	0.770	0.775	0.752	12,000
2026-05-06	0.770	0.790	0.755	0.780	0.757	41,200
2026-05-05	0.760	0.770	0.755	0.770	0.747	55,900
2026-05-04	0.760	0.760	0.760	0.760	0.737	43,000
2026-04-30	0.760	0.760	0.760	0.760	0.737	39,500
2026-04-29	0.760	0.765	0.760	0.760	0.737	37,200
2026-04-28	0.770	0.770	0.760	0.760	0.737	237,500
2026-04-27	0.775	0.775	0.770	0.770	0.747	25,300
2026-04-24	0.775	0.775	0.770	0.770	0.747	10,100
2026-04-23	0.760	0.765	0.760	0.760	0.737	263,000
2026-04-22	0.770	0.770	0.760	0.760	0.737	83,000
2026-04-21	0.770	0.770	0.765	0.770	0.747	45,900

← NewerPage 2 of 4 · 237 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.