Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia · Delayed Price · Currency is MYR 1.190
-0.020 (-1.65%)
At close: Mar 13, 2026
Poh Kong Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 228,900 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 207,100 |
| Mar 10, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 518,800 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 1,101,100 |
| Mar 6, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 295,100 |
| Mar 5, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 295,900 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 1,251,700 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 799,200 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 3.25% | 2,131,800 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 365,600 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 478,300 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 249,300 |
| Feb 24, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 429,100 |
| Feb 23, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 723,100 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 378,300 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 148,000 |
| Feb 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 90,800 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 403,600 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 522,500 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 629,200 |
| Feb 10, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 446,100 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 206,000 |
| Feb 6, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 747,200 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 978,600 |
| Feb 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 320,400 |
| Feb 3, 2026 | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | -1.61% | 1,716,200 |
| Jan 30, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.88% | 1,828,700 |
| Jan 29, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 2.38% | 3,629,000 |
| 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 |