Skip to main content
logo
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
0.00 (0.00%)
At close: May 29, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261.071.081.071.071.070.94%96,300
May 28, 20261.081.081.061.061.06-1.85%202,200
May 26, 20261.071.081.071.081.080.93%149,000
May 25, 20261.071.091.071.071.07-55,200
May 22, 20261.071.071.061.071.07-127,500
May 21, 20261.071.081.071.071.070.94%91,500
May 20, 20261.091.091.051.061.06-2.75%182,400
May 19, 20261.091.101.091.091.09-84,200
May 18, 20261.101.101.081.091.09-0.91%374,500
May 15, 20261.121.121.101.101.10-1.79%237,900
May 14, 20261.121.131.121.121.12-214,600
May 13, 20261.121.131.121.121.12-103,500
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, 20261.171.171.081.091.09-5.22%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