Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.910	0.930	0.905	0.905	0.846	16,200
2025-10-14	0.920	0.920	0.900	0.905	0.846	46,900
2025-10-13	0.935	0.960	0.930	0.930	0.851	182,200
2025-10-10	0.950	0.950	0.935	0.940	0.860	5,900
2025-10-09	0.930	0.950	0.920	0.950	0.870	38,600
2025-10-08	0.940	0.940	0.940	0.940	0.860	6,000
2025-10-07	0.940	0.940	0.925	0.940	0.860	45,100
2025-10-06	0.945	0.945	0.945	0.945	0.865	7,100
2025-10-03	0.945	0.945	0.945	0.945	0.865	22,200
2025-10-02	0.945	0.950	0.945	0.945	0.865	75,600
2025-10-01	0.920	0.950	0.915	0.945	0.865	80,000
2025-09-30	0.970	0.970	0.905	0.920	0.842	495,200
2025-09-29	0.990	0.990	0.970	0.970	0.888	25,300
2025-09-26	0.965	0.975	0.940	0.975	0.892	291,400
2025-09-25	1.000	1.000	0.990	1.000	0.915	15,500
2025-09-24	1.000	1.000	0.990	1.000	0.915	37,300
2025-09-23	0.985	1.000	0.960	1.000	0.915	280,700
2025-09-22	0.985	1.000	0.950	0.970	0.888	125,500
2025-09-19	0.935	0.980	0.935	0.980	0.897	188,600
2025-09-18	0.865	0.930	0.865	0.930	0.851	123,000
2025-09-17	0.880	0.900	0.850	0.900	0.824	140,500
2025-09-12	0.895	0.895	0.880	0.890	0.815	40,000
2025-09-11	0.895	0.895	0.890	0.895	0.819	16,600
2025-09-10	0.885	0.895	0.860	0.895	0.819	132,500
2025-09-09	0.880	0.890	0.880	0.890	0.815	22,700
2025-09-08	0.895	0.895	0.880	0.880	0.806	68,300
2025-09-04	0.890	0.890	0.880	0.890	0.815	32,900
2025-09-03	0.820	0.880	0.815	0.880	0.806	293,900
2025-09-02	0.790	0.820	0.790	0.800	0.732	332,300
2025-08-29	0.800	0.800	0.790	0.790	0.723	589,300
2025-08-28	0.875	0.875	0.805	0.810	0.741	446,900
2025-08-27	0.865	0.880	0.830	0.830	0.760	714,100
2025-08-26	0.870	0.870	0.860	0.870	0.796	32,400
2025-08-25	0.930	0.930	0.865	0.870	0.796	700,800
2025-08-22	0.930	0.940	0.930	0.930	0.851	730,000
2025-08-21	0.955	0.955	0.930	0.930	0.851	182,700
2025-08-20	0.950	0.950	0.950	0.950	0.870	4,000
2025-08-19	0.940	0.950	0.940	0.950	0.870	7,000
2025-08-18	0.940	0.950	0.930	0.950	0.870	31,000
2025-08-15	0.950	0.950	0.930	0.950	0.870	74,900
2025-08-14	0.965	0.965	0.950	0.950	0.870	95,200
2025-08-13	0.955	0.960	0.950	0.960	0.879	40,000
2025-08-12	0.960	0.960	0.955	0.955	0.874	71,700
2025-08-11	0.960	0.960	0.960	0.960	0.879	100
2025-08-08	0.975	0.985	0.960	0.960	0.879	448,400
2025-08-07	0.975	1.000	0.970	0.970	0.888	47,500
2025-08-04	0.980	1.000	0.980	0.980	0.897	86,500
2025-08-01	1.000	1.000	0.975	0.980	0.897	397,300
2025-07-31	0.980	1.010	0.980	1.000	0.915	22,500
2025-07-30	0.980	0.980	0.980	0.980	0.897	5,000
2025-07-29	0.990	0.990	0.985	0.985	0.902	95,100
2025-07-28	1.030	1.030	0.990	0.995	0.911	117,300
2025-07-25	0.995	0.995	0.990	0.995	0.911	115,000
2025-07-24	1.000	1.000	0.990	0.995	0.911	291,900
2025-07-23	1.000	1.000	0.995	1.000	0.915	247,500
2025-07-22	1.020	1.020	1.020	1.020	0.934	50,000
2025-07-21	1.030	1.030	1.020	1.020	0.934	15,000
2025-07-18	0.990	1.030	0.990	1.030	0.943	138,900
2025-07-17	0.995	1.000	0.995	1.000	0.915	9,400
2025-07-16	1.000	1.000	0.995	1.000	0.915	80,500

← NewerPage 5 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.