Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.020 (-1.80%)
At close: Oct 28, 2025
Poh Kong Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 1,109,700 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 1,365,800 |
| Oct 23, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 2,499,600 |
| Oct 22, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -4.20% | 2,204,400 |
| Oct 21, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 2,581,000 |
| Oct 17, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 0.83% | 6,750,100 |
| Oct 16, 2025 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 7.08% | 6,787,000 |
| Oct 15, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 332,300 |
| Oct 14, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | - | 981,400 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 1,157,100 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 945,700 |
| Oct 9, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 513,000 |
| Oct 8, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 1,079,000 |
| Oct 7, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 457,300 |
| Oct 6, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 769,200 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 378,900 |
| Oct 2, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 1,162,100 |
| Oct 1, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 434,300 |
| Sep 30, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 520,700 |
| Sep 29, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 878,600 |
| Sep 26, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 323,500 |
| Sep 25, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | 570,300 |
| Sep 24, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 454,900 |
| Sep 23, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 842,100 |
| Sep 22, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 761,300 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 629,800 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 289,500 |
| Sep 17, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 1.87% | 482,700 |
| Sep 12, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 233,300 |
| Sep 11, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 237,700 |
| Sep 10, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 290,300 |
| Sep 9, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 385,800 |
| Sep 8, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 666,100 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 790,200 |
| Sep 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 700,900 |
| Sep 2, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 1,349,200 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 170,800 |
| Aug 28, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 386,700 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 166,000 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 136,300 |
| Aug 25, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 70,900 |
| Aug 22, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 96,400 |
| Aug 21, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 206,400 |
| Aug 20, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 171,000 |
| Aug 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 23,100 |
| Aug 18, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 79,900 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 175,300 |
| Aug 14, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 103,900 |
| Aug 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 116,300 |
| Aug 12, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 77,900 |