Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.770	0.775	0.770	0.770	0.747	36,100
2026-04-17	0.775	0.775	0.765	0.770	0.747	43,500
2026-04-16	0.775	0.775	0.775	0.775	0.752	12,500
2026-04-15	0.775	0.780	0.775	0.775	0.752	33,100
2026-04-14	0.760	0.775	0.760	0.775	0.752	57,500
2026-04-13	0.775	0.775	0.765	0.765	0.742	22,300
2026-04-10	0.775	0.775	0.770	0.775	0.752	39,000
2026-04-09	0.780	0.780	0.770	0.775	0.752	42,800
2026-04-08	0.780	0.780	0.780	0.780	0.757	14,900
2026-04-07	0.790	0.790	0.770	0.780	0.757	88,000
2026-04-06	0.795	0.800	0.790	0.800	0.757	134,200
2026-04-03	0.800	0.800	0.790	0.795	0.752	126,100
2026-04-02	0.810	0.820	0.790	0.795	0.752	99,500
2026-04-01	0.815	0.850	0.800	0.810	0.766	281,400
2026-03-30	0.820	0.825	0.815	0.815	0.771	28,200
2026-03-27	0.850	0.850	0.815	0.820	0.775	16,200
2026-03-26	0.820	0.850	0.815	0.850	0.804	103,700
2026-03-25	0.815	0.820	0.815	0.820	0.775	17,000
2026-03-24	0.830	0.830	0.815	0.815	0.771	100,300
2026-03-19	0.830	0.835	0.820	0.835	0.790	106,600
2026-03-18	0.840	0.865	0.830	0.835	0.790	99,100
2026-03-17	0.835	0.840	0.830	0.840	0.794	112,900
2026-03-16	0.850	0.850	0.830	0.835	0.790	123,800
2026-03-13	0.870	0.870	0.860	0.860	0.813	33,200
2026-03-12	0.865	0.865	0.850	0.850	0.804	50,000
2026-03-11	0.870	0.870	0.850	0.865	0.818	15,100
2026-03-10	0.855	0.855	0.840	0.840	0.794	48,100
2026-03-09	0.850	0.855	0.830	0.835	0.790	116,300
2026-03-06	0.850	0.855	0.850	0.850	0.804	66,700
2026-03-05	0.860	0.860	0.855	0.855	0.809	40,800
2026-03-04	0.860	0.860	0.855	0.855	0.809	57,600
2026-03-03	0.865	0.875	0.865	0.865	0.818	128,400
2026-03-02	0.875	0.885	0.865	0.885	0.837	36,000
2026-02-27	0.880	0.880	0.870	0.875	0.827	63,100
2026-02-26	0.880	0.880	0.875	0.880	0.832	22,400
2026-02-25	0.890	0.890	0.880	0.880	0.832	36,200
2026-02-24	0.890	0.890	0.890	0.890	0.842	11,000
2026-02-23	0.905	0.910	0.890	0.890	0.842	65,600
2026-02-20	0.875	0.900	0.875	0.900	0.851	18,000
2026-02-19	0.875	0.875	0.875	0.875	0.827	2,900
2026-02-16	0.875	0.875	0.875	0.875	0.827	45,000
2026-02-12	0.875	0.875	0.875	0.875	0.827	9,000
2026-02-11	0.875	0.875	0.875	0.875	0.827	4,000
2026-02-10	0.870	0.870	0.870	0.870	0.823	1,100
2026-02-09	0.895	0.895	0.865	0.870	0.823	176,700
2026-02-06	0.880	0.885	0.880	0.885	0.837	29,100
2026-02-05	0.895	0.895	0.885	0.885	0.837	38,400
2026-02-04	0.890	0.895	0.890	0.895	0.846	33,000
2026-02-03	0.895	0.895	0.880	0.890	0.842	14,000
2026-01-30	0.895	0.895	0.895	0.895	0.846	7,500
2026-01-29	0.885	0.895	0.885	0.895	0.846	18,600
2026-01-28	0.885	0.890	0.885	0.890	0.842	14,000
2026-01-27	0.890	0.900	0.885	0.890	0.842	45,800
2026-01-26	0.900	0.900	0.890	0.890	0.842	49,900
2026-01-23	0.900	0.900	0.900	0.900	0.851	25,800
2026-01-22	0.900	0.905	0.900	0.905	0.856	2,000
2026-01-21	0.900	0.900	0.890	0.890	0.842	403,600
2026-01-20	0.905	0.915	0.905	0.905	0.856	11,300
2026-01-19	0.910	0.915	0.900	0.915	0.865	15,700
2026-01-16	0.910	0.910	0.900	0.910	0.861	24,300

← NewerPage 3 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.