Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	1.050	1.060	1.050	1.060	0.951	16,300
2025-04-14	1.060	1.090	1.060	1.060	0.951	50,500
2025-04-11	1.050	1.070	1.030	1.050	0.942	80,900
2025-04-10	1.020	1.090	1.020	1.090	0.978	432,900
2025-04-09	1.030	1.030	0.950	0.980	0.879	248,600
2025-04-08	1.070	1.080	1.040	1.050	0.942	77,400
2025-04-07	1.150	1.150	1.070	1.070	0.942	153,200
2025-04-04	1.190	1.190	1.140	1.170	1.030	285,200
2025-04-03	1.200	1.200	1.170	1.190	1.048	221,500
2025-04-02	1.220	1.220	1.210	1.220	1.074	244,400
2025-03-28	1.240	1.240	1.230	1.230	1.083	218,300
2025-03-27	1.230	1.240	1.220	1.230	1.083	52,100
2025-03-26	1.240	1.250	1.230	1.250	1.101	40,200
2025-03-25	1.230	1.250	1.220	1.240	1.092	61,800
2025-03-24	1.230	1.250	1.230	1.230	1.083	92,800
2025-03-21	1.250	1.250	1.250	1.250	1.101	300
2025-03-20	1.250	1.250	1.250	1.250	1.101	23,800
2025-03-19	1.230	1.230	1.220	1.230	1.083	141,000
2025-03-17	1.230	1.230	1.220	1.220	1.074	55,100
2025-03-14	1.220	1.230	1.220	1.220	1.074	120,000
2025-03-13	1.210	1.250	1.210	1.250	1.101	45,000
2025-03-12	1.230	1.230	1.200	1.210	1.066	48,500
2025-03-11	1.240	1.240	1.200	1.240	1.092	262,400
2025-03-10	1.270	1.270	1.250	1.260	1.110	113,000
2025-03-07	1.280	1.280	1.270	1.270	1.118	44,100
2025-03-06	1.270	1.290	1.270	1.270	1.118	45,000
2025-03-05	1.250	1.270	1.250	1.270	1.118	76,700
2025-03-04	1.260	1.260	1.250	1.260	1.110	146,200
2025-03-03	1.260	1.280	1.260	1.270	1.118	90,700
2025-02-28	1.280	1.280	1.250	1.250	1.101	236,600
2025-02-27	1.280	1.280	1.280	1.280	1.127	133,500
2025-02-26	1.280	1.280	1.280	1.280	1.127	91,200
2025-02-25	1.280	1.290	1.280	1.290	1.136	48,100
2025-02-24	1.280	1.280	1.280	1.280	1.127	88,700
2025-02-21	1.280	1.290	1.280	1.280	1.127	115,200
2025-02-20	1.280	1.290	1.270	1.280	1.127	194,100
2025-02-19	1.300	1.300	1.280	1.280	1.127	290,700
2025-02-18	1.300	1.310	1.300	1.300	1.145	40,400
2025-02-17	1.300	1.320	1.300	1.310	1.154	39,000
2025-02-14	1.320	1.320	1.300	1.300	1.145	91,000
2025-02-13	1.300	1.300	1.300	1.300	1.145	2,000
2025-02-12	1.300	1.310	1.300	1.310	1.154	14,500
2025-02-10	1.300	1.300	1.300	1.300	1.145	57,200
2025-02-07	1.300	1.310	1.300	1.300	1.145	60,000
2025-02-06	1.310	1.310	1.300	1.300	1.145	119,200
2025-02-05	1.310	1.310	1.290	1.300	1.145	92,400
2025-02-04	1.300	1.330	1.300	1.320	1.162	17,200
2025-02-03	1.300	1.320	1.300	1.300	1.145	29,500
2025-01-31	1.300	1.300	1.300	1.300	1.145	93,900
2025-01-28	1.300	1.310	1.300	1.310	1.154	59,000
2025-01-27	1.300	1.300	1.290	1.290	1.136	124,300
2025-01-24	1.300	1.300	1.300	1.300	1.145	18,300
2025-01-23	1.300	1.300	1.290	1.300	1.145	137,400
2025-01-22	1.310	1.310	1.310	1.310	1.154	59,800
2025-01-21	1.300	1.310	1.300	1.310	1.154	25,600
2025-01-20	1.300	1.300	1.290	1.300	1.145	74,400
2025-01-17	1.300	1.300	1.290	1.300	1.145	16,300
2025-01-16	1.300	1.300	1.290	1.300	1.145	20,900
2025-01-15	1.300	1.310	1.290	1.310	1.154	68,000
2025-01-14	1.310	1.310	1.300	1.300	1.145	63,100

← NewerPage 7 of 21 · 1,213 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.