Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.350	1.360	1.350	1.360	0.996	106,800
2022-01-28	1.350	1.380	1.350	1.360	0.996	413,800
2022-01-27	1.350	1.350	1.340	1.350	0.989	38,900
2022-01-26	1.340	1.360	1.340	1.340	0.982	178,100
2022-01-25	1.340	1.350	1.330	1.340	0.982	196,200
2022-01-24	1.350	1.350	1.340	1.340	0.982	453,700
2022-01-21	1.370	1.370	1.340	1.350	0.989	711,300
2022-01-20	1.340	1.350	1.340	1.350	0.989	288,500
2022-01-19	1.360	1.360	1.340	1.340	0.982	433,800
2022-01-17	1.350	1.370	1.340	1.370	1.004	334,900
2022-01-14	1.360	1.360	1.340	1.340	0.982	399,300
2022-01-13	1.370	1.370	1.360	1.370	1.004	79,000
2022-01-12	1.380	1.380	1.370	1.370	1.004	37,800
2022-01-11	1.350	1.360	1.340	1.350	0.989	239,400
2022-01-10	1.350	1.360	1.340	1.350	0.989	323,300
2022-01-07	1.360	1.370	1.350	1.360	0.996	70,400
2022-01-06	1.350	1.360	1.320	1.350	0.989	648,800
2022-01-05	1.350	1.370	1.350	1.350	0.989	183,000
2022-01-04	1.370	1.370	1.340	1.350	0.989	256,600
2022-01-03	1.350	1.360	1.350	1.350	0.989	109,900
2021-12-31	1.340	1.350	1.330	1.350	0.989	333,300
2021-12-30	1.360	1.370	1.350	1.360	0.996	544,200
2021-12-29	1.400	1.400	1.360	1.360	0.996	499,900
2021-12-28	1.360	1.410	1.360	1.390	1.018	753,300
2021-12-27	1.360	1.370	1.360	1.360	0.996	413,000
2021-12-24	1.370	1.370	1.350	1.350	0.989	257,800
2021-12-23	1.360	1.380	1.360	1.370	1.004	136,400
2021-12-22	1.360	1.370	1.350	1.360	0.996	264,000
2021-12-21	1.360	1.370	1.350	1.350	0.989	81,300
2021-12-20	1.350	1.380	1.340	1.370	1.004	128,200
2021-12-17	1.340	1.340	1.320	1.330	0.974	312,300
2021-12-16	1.340	1.350	1.340	1.340	0.982	141,000
2021-12-15	1.330	1.350	1.320	1.320	0.967	1,342,600
2021-12-14	1.350	1.350	1.340	1.350	0.989	38,900
2021-12-13	1.350	1.360	1.350	1.360	0.996	96,300
2021-12-10	1.360	1.360	1.350	1.350	0.989	208,500
2021-12-09	1.370	1.370	1.350	1.370	1.004	30,000
2021-12-08	1.390	1.390	1.360	1.390	1.018	53,200
2021-12-07	1.340	1.390	1.340	1.390	1.018	96,300
2021-12-06	1.350	1.350	1.320	1.350	0.989	399,200
2021-12-02	1.350	1.350	1.340	1.350	0.989	151,300
2021-12-01	1.360	1.360	1.350	1.350	0.989	375,100
2021-11-30	1.390	1.400	1.360	1.360	0.996	977,000
2021-11-29	1.400	1.400	1.380	1.400	1.026	472,900
2021-11-26	1.410	1.410	1.400	1.410	1.033	496,400
2021-11-25	1.410	1.420	1.410	1.410	1.033	117,000
2021-11-24	1.420	1.430	1.410	1.420	1.040	51,300
2021-11-23	1.450	1.460	1.430	1.430	1.033	34,600
2021-11-22	1.450	1.460	1.420	1.440	1.040	157,000
2021-11-19	1.450	1.460	1.450	1.450	1.047	49,700
2021-11-18	1.450	1.460	1.450	1.450	1.047	32,300
2021-11-17	1.470	1.470	1.450	1.460	1.055	79,600
2021-11-16	1.470	1.470	1.460	1.460	1.055	110,000
2021-11-15	1.470	1.480	1.460	1.460	1.055	84,900
2021-11-12	1.460	1.460	1.460	1.460	1.055	180,100
2021-11-11	1.450	1.470	1.450	1.450	1.047	116,700
2021-11-10	1.470	1.470	1.450	1.460	1.055	98,800
2021-11-09	1.470	1.470	1.460	1.460	1.055	161,800
2021-11-08	1.460	1.500	1.450	1.460	1.055	339,200
2021-11-05	1.460	1.470	1.460	1.470	1.062	93,400

← NewerPage 20 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.