Poh Huat Resources Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	1.300	1.310	1.300	1.310	1.136	23,000
2024-10-14	1.300	1.300	1.290	1.300	1.127	56,900
2024-10-11	1.290	1.300	1.290	1.300	1.127	17,600
2024-10-10	1.310	1.310	1.310	1.310	1.136	10,200
2024-10-09	1.290	1.300	1.290	1.300	1.127	47,200
2024-10-08	1.300	1.310	1.300	1.310	1.136	22,500
2024-10-07	1.320	1.320	1.290	1.310	1.136	51,700
2024-10-04	1.310	1.320	1.300	1.320	1.145	45,700
2024-10-03	1.310	1.310	1.290	1.310	1.136	50,500
2024-10-02	1.310	1.310	1.300	1.310	1.136	46,800
2024-10-01	1.310	1.310	1.300	1.310	1.136	68,200
2024-09-30	1.330	1.330	1.300	1.310	1.136	44,500
2024-09-27	1.320	1.330	1.310	1.330	1.154	52,900
2024-09-26	1.310	1.340	1.310	1.340	1.145	50,900
2024-09-25	1.320	1.330	1.320	1.330	1.136	62,800
2024-09-24	1.330	1.330	1.320	1.320	1.128	58,000
2024-09-23	1.330	1.330	1.310	1.310	1.119	52,800
2024-09-20	1.320	1.330	1.300	1.330	1.136	165,800
2024-09-19	1.320	1.320	1.310	1.320	1.128	89,100
2024-09-18	1.320	1.320	1.300	1.300	1.111	104,400
2024-09-17	1.320	1.320	1.300	1.300	1.111	106,500
2024-09-13	1.300	1.300	1.290	1.300	1.111	297,700
2024-09-12	1.320	1.330	1.320	1.330	1.136	61,300
2024-09-11	1.320	1.320	1.300	1.320	1.128	65,200
2024-09-10	1.330	1.330	1.310	1.330	1.136	89,100
2024-09-09	1.330	1.340	1.320	1.340	1.145	38,700
2024-09-06	1.330	1.340	1.320	1.340	1.145	40,200
2024-09-05	1.350	1.350	1.340	1.350	1.153	20,200
2024-09-04	1.330	1.340	1.330	1.340	1.145	25,000
2024-09-03	1.350	1.350	1.330	1.350	1.153	83,400
2024-09-02	1.340	1.360	1.340	1.360	1.162	26,600
2024-08-30	1.350	1.360	1.340	1.360	1.162	36,000
2024-08-29	1.360	1.360	1.340	1.360	1.162	22,500
2024-08-28	1.360	1.360	1.340	1.360	1.162	67,200
2024-08-27	1.360	1.370	1.340	1.370	1.170	215,700
2024-08-26	1.390	1.390	1.360	1.370	1.170	80,600
2024-08-23	1.390	1.390	1.370	1.380	1.179	106,300
2024-08-22	1.380	1.390	1.360	1.390	1.188	54,400
2024-08-21	1.380	1.380	1.370	1.380	1.179	13,100
2024-08-20	1.380	1.380	1.380	1.380	1.179	60,000
2024-08-19	1.370	1.390	1.370	1.390	1.188	35,000
2024-08-16	1.370	1.390	1.370	1.390	1.188	54,000
2024-08-15	1.400	1.400	1.370	1.400	1.196	26,400
2024-08-14	1.380	1.400	1.380	1.400	1.196	29,200
2024-08-13	1.380	1.380	1.380	1.380	1.179	17,800
2024-08-12	1.370	1.400	1.360	1.400	1.196	79,600
2024-08-09	1.390	1.400	1.390	1.400	1.196	355,900
2024-08-08	1.360	1.380	1.360	1.380	1.179	40,000
2024-08-07	1.360	1.390	1.360	1.390	1.188	196,800
2024-08-06	1.370	1.380	1.330	1.380	1.179	377,600
2024-08-05	1.400	1.400	1.310	1.370	1.170	407,900
2024-08-02	1.420	1.430	1.420	1.430	1.222	31,900
2024-08-01	1.430	1.440	1.430	1.440	1.230	18,100
2024-07-30	1.420	1.430	1.420	1.430	1.222	86,600
2024-07-29	1.440	1.440	1.430	1.430	1.222	14,000
2024-07-26	1.440	1.440	1.420	1.440	1.230	33,900
2024-07-25	1.440	1.440	1.410	1.440	1.230	79,100
2024-07-24	1.430	1.440	1.420	1.440	1.230	34,900
2024-07-23	1.440	1.450	1.430	1.450	1.239	49,700
2024-07-22	1.430	1.430	1.430	1.430	1.222	6,400

← NewerPage 9 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.