Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.010 (-0.90%)
At close: Apr 2, 2026
Poh Kong Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 473,400 |
| Apr 1, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 130,800 |
| Mar 31, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 345,600 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 312,000 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | - | 277,000 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 302,600 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 2.75% | 557,000 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -7.63% | 1,330,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.15 | - | 430,100 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | - | 54,500 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.15 | -0.84% | 110,800 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.16 | - | 503,500 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.16 | -1.65% | 251,700 |
| Mar 12, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.18 | 0.83% | 228,900 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.17 | -1.64% | 207,100 |
| Mar 10, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.19 | 4.27% | 518,800 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.14 | -3.31% | 1,101,100 |
| Mar 6, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.18 | -0.82% | 295,100 |
| Mar 5, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.19 | -1.61% | 295,900 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.21 | -0.80% | 1,251,700 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.22 | -1.57% | 799,200 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.24 | 3.25% | 2,131,800 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.20 | - | 365,600 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.20 | -0.81% | 478,300 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.21 | -1.59% | 249,300 |
| Feb 24, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.23 | 0.80% | 429,100 |
| Feb 23, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.22 | 1.63% | 723,100 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.20 | -0.81% | 378,300 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.21 | 1.64% | 148,000 |
| Feb 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | - | 90,800 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.19 | -1.61% | 403,600 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | - | 522,500 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | 1.64% | 629,200 |
| Feb 10, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.19 | 1.67% | 446,100 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 206,000 |
| Feb 6, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.17 | 1.69% | 747,200 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.15 | -4.07% | 978,600 |
| Feb 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.20 | 0.82% | 320,400 |
| Feb 3, 2026 | 1.22 | 1.23 | 1.16 | 1.22 | 1.19 | -1.61% | 1,716,200 |
| Jan 30, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.21 | -3.88% | 1,828,700 |
| Jan 29, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.26 | 2.38% | 3,629,000 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.23 | 1.61% | 823,300 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.21 | - | 1,084,600 |
| Jan 26, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | 1.64% | 1,228,100 |
| Jan 23, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.19 | 1.67% | 919,600 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.17 | -1.64% | 873,000 |
| Jan 21, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.19 | 1.67% | 2,137,100 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.17 | - | 736,100 |
| Jan 19, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.17 | 0.84% | 661,200 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.16 | -0.83% | 306,900 |