Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	1.000	1.000	0.995	1.000	0.915	37,000
2025-07-14	1.000	1.000	0.990	1.000	0.915	11,600
2025-07-11	0.995	1.000	0.995	1.000	0.915	60,900
2025-07-10	1.010	1.010	0.990	1.000	0.915	89,400
2025-07-09	1.000	1.010	0.995	1.010	0.925	30,000
2025-07-08	0.990	1.020	0.980	1.020	0.915	238,800
2025-07-07	0.990	1.000	0.990	0.990	0.888	168,600
2025-07-04	0.990	0.990	0.985	0.985	0.884	506,900
2025-07-03	1.000	1.000	0.985	0.995	0.893	591,300
2025-07-02	0.995	0.995	0.995	0.995	0.893	3,500
2025-07-01	0.990	0.990	0.985	0.985	0.884	48,000
2025-06-30	0.990	0.990	0.980	0.980	0.879	169,100
2025-06-26	0.990	0.995	0.980	0.985	0.884	208,800
2025-06-25	0.995	0.995	0.985	0.990	0.888	230,300
2025-06-24	0.985	0.990	0.980	0.990	0.888	67,100
2025-06-23	1.050	1.050	0.980	0.990	0.888	1,145,500
2025-06-20	1.070	1.080	1.060	1.060	0.951	30,400
2025-06-19	1.070	1.080	1.070	1.070	0.960	269,200
2025-06-18	1.080	1.080	1.070	1.080	0.969	69,300
2025-06-17	1.080	1.090	1.080	1.090	0.978	33,100
2025-06-16	1.080	1.080	1.080	1.080	0.969	18,700
2025-06-13	1.080	1.080	1.080	1.080	0.969	8,400
2025-06-12	1.080	1.090	1.080	1.080	0.969	10,100
2025-06-11	1.080	1.080	1.080	1.080	0.969	19,700
2025-06-10	1.080	1.080	1.080	1.080	0.969	15,900
2025-06-09	1.060	1.080	1.060	1.080	0.969	49,900
2025-06-06	1.080	1.080	1.050	1.060	0.951	494,700
2025-06-05	1.080	1.080	1.070	1.080	0.969	139,300
2025-06-04	1.100	1.100	1.090	1.090	0.978	36,800
2025-06-03	1.090	1.100	1.090	1.100	0.987	45,400
2025-05-30	1.130	1.130	1.090	1.100	0.987	90,000
2025-05-29	1.140	1.140	1.130	1.130	1.014	42,100
2025-05-28	1.150	1.150	1.140	1.150	1.032	101,500
2025-05-27	1.150	1.150	1.150	1.150	1.032	85,800
2025-05-26	1.170	1.170	1.150	1.160	1.041	69,100
2025-05-23	1.170	1.170	1.160	1.170	1.050	77,400
2025-05-22	1.170	1.170	1.160	1.170	1.050	71,000
2025-05-21	1.160	1.170	1.160	1.170	1.050	104,600
2025-05-20	1.170	1.170	1.170	1.170	1.050	20,000
2025-05-19	1.170	1.170	1.160	1.170	1.050	123,000
2025-05-16	1.160	1.170	1.160	1.170	1.050	56,700
2025-05-15	1.170	1.190	1.160	1.170	1.050	164,500
2025-05-14	1.160	1.180	1.160	1.180	1.059	120,700
2025-05-13	1.120	1.160	1.120	1.160	1.041	136,800
2025-05-09	1.110	1.120	1.110	1.110	0.996	55,700
2025-05-08	1.120	1.120	1.120	1.120	1.005	5,000
2025-05-07	1.110	1.110	1.100	1.110	0.996	62,900
2025-05-06	1.110	1.120	1.110	1.110	0.996	4,200
2025-05-05	1.120	1.120	1.110	1.110	0.996	53,800
2025-05-02	1.120	1.120	1.120	1.120	1.005	76,000
2025-04-30	1.120	1.130	1.120	1.130	1.014	2,300
2025-04-29	1.150	1.150	1.110	1.110	0.996	5,000
2025-04-28	1.110	1.140	1.110	1.140	1.023	5,000
2025-04-25	1.110	1.110	1.100	1.110	0.996	4,300
2025-04-24	1.120	1.130	1.120	1.130	1.014	10,000
2025-04-23	1.080	1.110	1.080	1.100	0.987	10,600
2025-04-22	1.070	1.100	1.060	1.100	0.987	104,800
2025-04-18	1.070	1.090	1.070	1.090	0.978	26,400
2025-04-17	1.050	1.100	1.050	1.070	0.960	131,000
2025-04-16	1.060	1.060	1.040	1.050	0.942	46,500

← NewerPage 6 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.