Skip to main content
logo
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
-0.020 (-1.83%)
At close: Oct 1, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20261.121.121.101.121.12-0.88%257,000
Aug 26, 20261.151.151.111.131.13-0.88%805,700
Aug 24, 20261.111.161.111.141.142.70%712,900
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