Skip to main content
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.050
+0.010 (0.96%)
At close: Nov 11, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20261.041.051.031.051.050.96%60,200
Nov 10, 20261.061.061.021.041.04-226,000
Nov 6, 20261.041.061.041.041.04-2.80%99,300
Nov 5, 20261.061.071.061.071.070.94%64,900
Nov 4, 20261.071.071.051.061.06-0.93%18,600
Nov 2, 20261.051.071.051.071.07-0.93%65,900
Oct 30, 20261.091.091.061.081.080.93%87,800
Oct 29, 20261.061.071.041.071.070.94%29,000
Oct 28, 20261.061.061.051.061.06-27,200
Oct 27, 20261.031.061.031.061.061.92%103,400
Oct 26, 20261.051.051.021.041.04-0.95%215,100
Oct 23, 20261.051.071.031.051.05-364,900
Oct 22, 20261.081.081.051.051.05-2.78%163,000
Oct 21, 20261.071.081.061.081.080.93%75,500
Oct 20, 20261.061.071.061.071.07-66,500
Oct 19, 20261.071.081.061.071.070.94%205,800
Oct 16, 20261.061.071.061.061.06-0.93%35,100
Oct 15, 20261.061.071.061.071.07-6,700
Oct 14, 20261.061.071.051.071.070.94%44,000
Oct 13, 20261.051.061.051.061.060.95%33,600
Oct 12, 20261.061.071.051.051.05-0.94%521,200
Oct 9, 20261.071.071.061.061.06-0.93%226,700
Oct 8, 20261.081.081.061.071.07-0.93%50,500
Oct 7, 20261.081.081.071.081.08-188,700
Oct 6, 20261.081.081.081.081.080.93%26,900
Oct 5, 20261.061.081.051.071.070.94%154,900
Oct 2, 20261.071.071.051.061.06-0.93%231,600
Oct 1, 20261.081.081.071.071.07-1.83%105,900
Sep 30, 20261.091.091.081.091.09-386,600
Sep 29, 20261.081.111.081.091.092.83%361,300
Sep 28, 20261.071.081.061.061.06-0.93%53,200
Sep 25, 20261.081.081.071.071.07-41,900
Sep 24, 20261.071.071.071.071.070.94%48,700
Sep 23, 20261.061.081.061.061.06-0.93%194,200
Sep 22, 20261.071.081.061.071.07-0.93%211,500
Sep 21, 20261.081.081.071.081.08-544,300
Sep 18, 20261.091.091.081.081.08-0.92%24,300
Sep 17, 20261.081.091.071.091.091.87%75,700
Sep 15, 20261.081.091.071.071.07-140,400
Sep 14, 20261.071.081.071.071.07-0.93%159,800
Sep 11, 20261.081.081.071.081.08-249,400
Sep 10, 20261.091.091.081.081.08-0.92%240,400
Sep 9, 20261.091.091.081.091.09-133,500
Sep 8, 20261.091.091.081.091.09-0.91%42,900
Sep 7, 20261.091.101.091.101.10-112,000
Sep 4, 20261.101.111.091.101.10-94,300
Sep 3, 20261.101.111.091.101.10-135,300
Sep 2, 20261.131.131.091.101.10-1.79%118,600
Sep 1, 20261.111.121.101.121.120.90%267,100
Aug 28, 20261.111.121.101.111.11-0.89%248,800