Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia · Delayed Price · Currency is MYR 1.240
0.00 (0.00%)
At close: Jan 27, 2026
Poh Kong Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 823,300 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 1,084,600 |
| Jan 26, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 1,228,100 |
| Jan 23, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 919,600 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 873,000 |
| Jan 21, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 2,137,100 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 736,100 |
| Jan 19, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 661,200 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 306,900 |
| Jan 15, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 489,000 |
| Jan 14, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 560,700 |
| Jan 13, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 483,200 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 925,800 |
| Jan 9, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 197,800 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 313,800 |
| Jan 7, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 395,700 |
| Jan 6, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 575,000 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 764,700 |
| Jan 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 299,800 |
| Dec 31, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 475,100 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 809,400 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 560,300 |
| Dec 26, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 360,500 |
| Dec 24, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 672,900 |
| Dec 23, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,042,100 |
| Dec 22, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 4.46% | 1,408,200 |
| Dec 19, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 110,500 |
| Dec 18, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 727,000 |
| Dec 17, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 228,700 |
| Dec 16, 2025 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 1,160,900 |
| Dec 15, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 769,700 |
| Dec 12, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.70% | 756,200 |
| Dec 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 346,600 |
| Dec 10, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 222,000 |
| Dec 9, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 218,000 |
| Dec 8, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 382,100 |
| Dec 5, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 206,500 |
| Dec 4, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 305,700 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 494,700 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 440,200 |
| Dec 1, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 788,600 |
| Nov 28, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 361,300 |
| Nov 27, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 217,000 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 607,100 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 459,300 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 448,600 |
| Nov 21, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 294,200 |
| Nov 20, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 136,100 |
| Nov 19, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 272,000 |
| Nov 18, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 335,900 |