Skip to main content
logo
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
-0.020 (-1.82%)
At close: Nov 17, 2025

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20251.091.091.081.081.08-1.82%458,700
Nov 14, 20251.121.121.101.101.10-2.65%383,700
Nov 13, 20251.121.131.111.131.132.73%527,600
Nov 12, 20251.131.131.091.101.10-1.79%403,900
Nov 11, 20251.121.131.111.121.120.90%708,300
Nov 10, 20251.111.121.091.111.110.91%858,000
Nov 7, 20251.081.111.061.101.100.92%830,300
Nov 6, 20251.081.091.061.091.092.83%250,400
Nov 5, 20251.051.071.041.061.06-454,500
Nov 4, 20251.081.081.061.061.06-1.85%598,200
Nov 3, 20251.081.091.071.081.08-364,300
Oct 31, 20251.101.111.081.081.08-0.92%1,227,300
Oct 30, 20251.121.121.081.091.09-3.54%607,100
Oct 29, 20251.101.131.101.131.133.67%617,900
Oct 28, 20251.111.121.081.091.09-1.80%1,013,300
Oct 27, 20251.141.141.111.111.11-3.48%1,109,700
Oct 24, 20251.181.181.131.151.15-1.71%1,365,800
Oct 23, 20251.141.181.131.171.172.63%2,499,600
Oct 22, 20251.151.171.141.141.14-4.20%2,204,400
Oct 21, 20251.241.251.191.191.19-2.46%2,581,000
Oct 17, 20251.251.281.211.221.220.83%6,750,100
Oct 16, 20251.141.241.141.211.217.08%6,787,000
Oct 15, 20251.121.141.121.131.130.89%332,300
Oct 14, 20251.131.141.101.121.12-981,400
Oct 13, 20251.111.141.101.121.121.82%1,157,100
Oct 10, 20251.131.131.101.101.10-3.51%945,700
Oct 9, 20251.151.161.131.141.14-0.87%513,000
Oct 8, 20251.131.161.131.151.152.68%1,079,000
Oct 7, 20251.141.141.121.121.12-1.75%457,300
Oct 6, 20251.121.141.121.141.142.70%769,200
Oct 3, 20251.121.121.101.111.11-0.89%378,900
Oct 2, 20251.121.131.101.121.120.90%1,162,100
Oct 1, 20251.101.121.101.111.110.91%434,300
Sep 30, 20251.111.121.081.101.10-0.90%520,700
Sep 29, 20251.091.121.091.111.110.91%878,600
Sep 26, 20251.111.111.081.101.10-0.90%323,500
Sep 25, 20251.091.111.091.111.11-570,300
Sep 24, 20251.121.121.091.111.11-454,900
Sep 23, 20251.111.121.101.111.110.91%842,100
Sep 22, 20251.091.111.081.101.100.92%761,300
Sep 19, 20251.081.091.071.091.090.93%629,800
Sep 18, 20251.081.081.061.081.08-0.92%289,500
Sep 17, 20251.091.101.081.091.091.87%482,700
Sep 12, 20251.061.081.061.071.07-233,300
Sep 11, 20251.071.071.061.071.07-237,700
Sep 10, 20251.081.081.061.071.07-0.93%290,300
Sep 9, 20251.081.091.071.081.08-385,800
Sep 8, 20251.061.081.061.081.081.89%666,100
Sep 4, 20251.051.071.051.061.060.95%790,200
Sep 3, 20251.051.061.041.051.050.96%700,900