Skip to main content
logo
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.110
0.00 (0.00%)
At close: Aug 21, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261.111.111.101.111.11-183,000
Aug 20, 20261.101.111.101.111.111.83%227,900
Aug 19, 20261.101.101.081.091.09-131,700
Aug 18, 20261.101.101.091.091.09-36,300
Aug 17, 20261.091.111.091.091.09-1.80%77,700
Aug 14, 20261.111.111.091.111.11-99,000
Aug 13, 20261.111.111.101.111.110.91%216,500
Aug 12, 20261.111.111.101.101.10-0.90%12,700
Aug 11, 20261.081.111.081.111.112.78%507,600
Aug 10, 20261.081.081.071.081.080.93%473,700
Aug 7, 20261.071.081.071.071.07-388,600
Aug 6, 20261.091.101.071.071.07-0.93%609,600
Aug 5, 20261.071.081.071.081.08-83,000
Aug 4, 20261.071.081.071.081.080.93%38,000
Aug 3, 20261.081.081.071.071.07-0.93%119,200
Jul 31, 20261.081.081.071.081.08-76,700
Jul 30, 20261.081.081.061.081.080.93%85,100
Jul 29, 20261.081.081.071.071.07-0.93%31,200
Jul 28, 20261.081.081.071.081.080.93%100,500
Jul 27, 20261.091.091.071.071.07-0.93%84,100
Jul 24, 20261.081.081.071.081.08-51,400
Jul 23, 20261.091.091.071.081.08-62,500
Jul 22, 20261.081.081.071.081.08-226,200
Jul 21, 20261.081.081.071.081.08-243,000
Jul 20, 20261.081.091.071.081.08-98,800
Jul 17, 20261.091.091.071.081.08-57,500
Jul 16, 20261.071.101.071.081.08-0.92%303,400
Jul 15, 20261.071.101.071.091.091.87%159,400
Jul 14, 20261.071.081.061.071.07-0.93%231,300
Jul 13, 20261.071.081.071.081.08-0.92%67,100
Jul 10, 20261.081.091.081.091.091.87%70,400
Jul 9, 20261.091.091.071.071.07-1.83%99,200
Jul 8, 20261.091.091.081.091.09-38,600
Jul 7, 20261.101.101.091.091.09-0.91%62,800
Jul 6, 20261.101.101.081.101.10-35,400
Jul 3, 20261.091.101.081.101.102.80%74,500
Jul 2, 20261.091.091.071.071.07-2.73%112,600
Jul 1, 20261.091.101.081.101.10-120,300
Jun 30, 20261.081.101.071.101.101.85%151,000
Jun 29, 20261.071.101.071.081.080.93%53,300
Jun 26, 20261.101.101.071.071.07-1.83%117,200
Jun 25, 20261.091.111.071.091.090.93%191,200
Jun 24, 20261.091.101.071.081.081.89%203,600
Jun 23, 20261.091.091.061.061.06-1.85%158,800
Jun 22, 20261.071.101.061.081.08-270,300
Jun 19, 20261.101.101.081.081.08-1.82%46,300
Jun 18, 20261.131.141.101.101.10-1.79%181,200
Jun 16, 20261.121.151.111.121.121.82%601,700
Jun 15, 20261.071.111.071.101.103.77%284,900
Jun 12, 20261.071.071.061.061.06-88,200