Poh Kong Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.080	1.080	1.070	1.080	1.080	76,700
2026-07-30	1.080	1.080	1.060	1.080	1.080	85,100
2026-07-29	1.080	1.080	1.070	1.070	1.070	31,200
2026-07-28	1.080	1.080	1.070	1.080	1.080	100,500
2026-07-27	1.090	1.090	1.070	1.070	1.070	84,100
2026-07-24	1.080	1.080	1.070	1.080	1.080	51,400
2026-07-23	1.090	1.090	1.070	1.080	1.080	62,500
2026-07-22	1.080	1.080	1.070	1.080	1.080	226,200
2026-07-21	1.080	1.080	1.070	1.080	1.080	243,000
2026-07-20	1.080	1.090	1.070	1.080	1.080	98,800
2026-07-17	1.090	1.090	1.070	1.080	1.080	57,500
2026-07-16	1.070	1.100	1.070	1.080	1.080	303,400
2026-07-15	1.070	1.100	1.070	1.090	1.090	159,400
2026-07-14	1.070	1.080	1.060	1.070	1.070	231,300
2026-07-13	1.070	1.080	1.070	1.080	1.080	67,100
2026-07-10	1.080	1.090	1.080	1.090	1.090	70,400
2026-07-09	1.090	1.090	1.070	1.070	1.070	99,200
2026-07-08	1.090	1.090	1.080	1.090	1.090	38,600
2026-07-07	1.100	1.100	1.090	1.090	1.090	62,800
2026-07-06	1.100	1.100	1.080	1.100	1.100	35,400
2026-07-03	1.090	1.100	1.080	1.100	1.100	74,500
2026-07-02	1.090	1.090	1.070	1.070	1.070	112,600
2026-07-01	1.090	1.100	1.080	1.100	1.100	120,300
2026-06-30	1.080	1.100	1.070	1.100	1.100	151,000
2026-06-29	1.070	1.100	1.070	1.080	1.080	53,300
2026-06-26	1.100	1.100	1.070	1.070	1.070	117,200
2026-06-25	1.090	1.110	1.070	1.090	1.090	191,200
2026-06-24	1.090	1.100	1.070	1.080	1.080	203,600
2026-06-23	1.090	1.090	1.060	1.060	1.060	158,800
2026-06-22	1.070	1.100	1.060	1.080	1.080	270,300
2026-06-19	1.100	1.100	1.080	1.080	1.080	46,300
2026-06-18	1.130	1.140	1.100	1.100	1.100	181,200
2026-06-17	1.120	1.120	1.120	1.120	1.120	0
2026-06-16	1.120	1.150	1.110	1.120	1.120	601,700
2026-06-15	1.070	1.110	1.070	1.100	1.100	284,900
2026-06-12	1.070	1.070	1.060	1.060	1.060	88,200
2026-06-11	1.070	1.070	1.060	1.060	1.060	4,800
2026-06-10	1.080	1.080	1.060	1.070	1.070	200,100
2026-06-09	1.080	1.080	1.060	1.070	1.070	54,200
2026-06-08	1.070	1.090	1.050	1.090	1.090	178,300
2026-06-05	1.090	1.090	1.060	1.060	1.060	91,000
2026-06-04	1.080	1.090	1.080	1.080	1.080	84,500
2026-06-03	1.080	1.090	1.060	1.080	1.080	147,100
2026-06-02	1.070	1.070	1.070	1.070	1.070	0
2026-06-01	1.070	1.070	1.070	1.070	1.070	0
2026-05-29	1.070	1.080	1.070	1.070	1.070	96,300
2026-05-28	1.080	1.080	1.060	1.060	1.060	202,200
2026-05-27	1.080	1.080	1.080	1.080	1.080	0
2026-05-26	1.070	1.080	1.070	1.080	1.080	149,000
2026-05-25	1.070	1.090	1.070	1.070	1.070	55,200
2026-05-22	1.070	1.070	1.060	1.070	1.070	127,500
2026-05-21	1.070	1.080	1.070	1.070	1.070	91,500
2026-05-20	1.090	1.090	1.050	1.060	1.060	182,400
2026-05-19	1.090	1.100	1.090	1.090	1.090	84,200
2026-05-18	1.100	1.100	1.080	1.090	1.090	374,500
2026-05-15	1.120	1.120	1.100	1.100	1.100	237,900
2026-05-14	1.120	1.130	1.120	1.120	1.120	214,600
2026-05-13	1.120	1.130	1.120	1.120	1.120	103,500
2026-05-12	1.130	1.130	1.120	1.120	1.120	139,400
2026-05-11	1.120	1.140	1.120	1.130	1.130	164,900

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-24	0.0300 MYR
2025-03-25	0.0300 MYR
2024-02-28	0.0200 MYR
2023-02-14	0.0130 MYR
2022-10-31	0.0100 MYR
2022-02-24	0.0120 MYR
2021-02-18	0.0120 MYR
2020-02-19	0.0120 MYR
2019-02-13	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.