Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.900	0.900	0.895	0.895	0.846	36,800
2026-01-14	0.910	0.910	0.895	0.900	0.851	52,400
2026-01-13	0.910	0.915	0.905	0.915	0.856	49,900
2026-01-12	0.910	0.910	0.910	0.910	0.851	100,200
2026-01-09	0.910	0.910	0.910	0.910	0.851	21,800
2026-01-08	0.900	0.900	0.895	0.895	0.837	70,500
2026-01-07	0.900	0.900	0.900	0.900	0.842	32,600
2026-01-06	0.905	0.905	0.900	0.900	0.842	43,500
2026-01-05	0.900	0.905	0.900	0.905	0.846	80,200
2026-01-02	0.905	0.905	0.900	0.900	0.842	80,500
2025-12-31	0.890	0.900	0.890	0.900	0.842	7,000
2025-12-30	0.900	0.905	0.900	0.905	0.846	18,300
2025-12-29	0.895	0.900	0.890	0.900	0.842	35,000
2025-12-26	0.905	0.905	0.895	0.900	0.842	202,600
2025-12-24	0.910	0.910	0.905	0.905	0.846	34,800
2025-12-23	0.900	0.910	0.900	0.910	0.851	137,000
2025-12-22	0.905	0.915	0.905	0.915	0.856	102,000
2025-12-19	0.910	0.925	0.905	0.905	0.846	129,100
2025-12-18	0.910	0.910	0.910	0.910	0.851	2,000
2025-12-17	0.900	0.905	0.900	0.905	0.846	38,000
2025-12-16	0.900	0.900	0.900	0.900	0.842	200,000
2025-12-15	0.905	0.905	0.880	0.880	0.823	60,200
2025-12-10	0.905	0.905	0.900	0.900	0.842	22,000
2025-12-08	0.900	0.905	0.890	0.905	0.846	228,700
2025-12-05	0.880	0.910	0.870	0.910	0.851	57,000
2025-12-04	0.880	0.890	0.880	0.880	0.823	646,100
2025-12-03	0.885	0.885	0.885	0.885	0.828	10,000
2025-12-02	0.895	0.895	0.875	0.895	0.837	44,500
2025-12-01	0.900	0.900	0.900	0.900	0.842	120,000
2025-11-28	0.880	0.910	0.880	0.910	0.851	20,500
2025-11-27	0.880	0.880	0.880	0.880	0.823	16,300
2025-11-26	0.880	0.880	0.880	0.880	0.823	4,000
2025-11-24	0.880	0.900	0.880	0.900	0.842	31,400
2025-11-21	0.900	0.900	0.880	0.880	0.823	1,500
2025-11-20	0.890	0.910	0.880	0.910	0.851	91,200
2025-11-19	0.885	0.890	0.885	0.890	0.832	10,000
2025-11-18	0.885	0.885	0.880	0.885	0.828	38,100
2025-11-17	0.890	0.890	0.890	0.890	0.832	4,800
2025-11-14	0.895	0.900	0.890	0.890	0.832	37,000
2025-11-13	0.895	0.895	0.895	0.895	0.837	33,000
2025-11-12	0.905	0.905	0.905	0.905	0.846	20,000
2025-11-11	0.900	0.905	0.900	0.905	0.846	31,000
2025-11-10	0.900	0.900	0.895	0.895	0.837	42,200
2025-11-07	0.900	0.900	0.895	0.895	0.837	31,600
2025-11-06	0.895	0.900	0.895	0.900	0.842	82,500
2025-11-05	0.910	0.910	0.895	0.895	0.837	22,600
2025-11-04	0.905	0.905	0.900	0.900	0.842	32,000
2025-11-03	0.910	0.910	0.905	0.905	0.846	35,100
2025-10-31	0.915	0.920	0.915	0.920	0.860	18,000
2025-10-30	0.915	0.915	0.915	0.915	0.856	2,000
2025-10-29	0.915	0.915	0.915	0.915	0.856	3,900
2025-10-28	0.915	0.915	0.915	0.915	0.856	34,500
2025-10-27	0.910	0.920	0.910	0.920	0.860	132,200
2025-10-24	0.910	0.915	0.900	0.900	0.842	15,700
2025-10-23	0.935	0.935	0.915	0.915	0.856	35,900
2025-10-22	0.905	0.930	0.905	0.930	0.870	15,100
2025-10-21	0.905	0.930	0.905	0.930	0.870	41,900
2025-10-17	0.905	0.905	0.900	0.905	0.846	75,800
2025-10-16	0.920	0.920	0.910	0.915	0.856	13,400
2025-10-15	0.910	0.930	0.905	0.905	0.846	16,200

← NewerPage 4 of 21 · 1,209 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.