Skip to main content
logo
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
0.00 (0.00%)
At close: May 13, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20261.131.131.121.121.12-0.88%139,400
May 11, 20261.121.141.121.131.130.89%164,900
May 8, 20261.131.141.121.121.12-1.75%224,400
May 7, 20261.121.141.121.141.142.70%393,300
May 6, 20261.111.121.101.111.11-177,800
May 5, 20261.111.111.101.111.11-47,900
May 4, 20261.111.111.101.111.11-66,700
Apr 30, 20261.131.131.101.111.11-99,900
Apr 29, 20261.121.121.101.111.11-107,000
Apr 28, 20261.111.131.101.111.110.91%307,100
Apr 27, 20261.111.111.091.101.10-1.79%399,200
Apr 24, 20261.131.131.101.121.120.90%279,900
Apr 23, 20261.111.111.111.111.110.91%99,000
Apr 22, 20261.131.141.101.101.10-0.90%350,100
Apr 21, 20261.121.121.111.111.11-133,400
Apr 20, 20261.121.121.101.111.11-0.89%34,800
Apr 17, 20261.131.131.101.121.12-80,300
Apr 16, 20261.121.131.101.121.120.90%107,700
Apr 15, 20261.131.131.101.111.11-36,500
Apr 14, 20261.101.111.101.111.11-111,000
Apr 13, 20261.111.111.091.111.11-114,800
Apr 10, 20261.111.111.101.111.110.91%78,500
Apr 9, 20261.111.131.101.101.10-0.90%203,000
Apr 8, 20261.121.131.111.111.11-174,300
Apr 7, 20261.131.131.091.111.11-0.89%55,500
Apr 6, 20261.131.131.091.121.122.75%107,500
Apr 3, 20261.101.101.091.091.09-0.91%97,900
Apr 2, 20261.121.131.081.101.10-0.90%473,400
Apr 1, 20261.101.131.101.111.110.91%130,800
Mar 31, 20261.091.101.081.101.100.92%345,600
Mar 30, 20261.111.121.081.091.09-0.91%312,000
Mar 27, 20261.111.111.081.101.10-277,000
Mar 26, 20261.151.151.081.101.10-1.79%302,600
Mar 25, 20261.131.131.101.121.122.75%557,000
Mar 24, 20261.171.171.081.091.09-7.63%1,330,000
Mar 19, 20261.191.191.161.181.15-430,100
Mar 18, 20261.191.191.181.181.15-54,500
Mar 17, 20261.191.191.171.181.15-0.84%110,800
Mar 16, 20261.201.201.161.191.16-503,500
Mar 13, 20261.221.221.181.191.16-1.65%251,700
Mar 12, 20261.201.221.191.211.180.83%228,900
Mar 11, 20261.211.231.201.201.17-1.64%207,100
Mar 10, 20261.181.221.181.221.194.27%518,800
Mar 9, 20261.211.211.151.171.14-3.31%1,101,100
Mar 6, 20261.231.231.201.211.18-0.82%295,100
Mar 5, 20261.241.251.221.221.19-1.61%295,900
Mar 4, 20261.241.251.211.241.21-0.80%1,251,700
Mar 3, 20261.261.261.241.251.22-1.57%799,200
Mar 2, 20261.251.281.251.271.243.25%2,131,800
Feb 27, 20261.231.231.211.231.20-365,600