Skip to main content
logo
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
0.00 (0.00%)
At close: Jul 31, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20261.071.071.061.061.06-0.93%4,800
Jun 10, 20261.081.081.061.071.07-200,100
Jun 9, 20261.081.081.061.071.07-1.83%54,200
Jun 8, 20261.071.091.051.091.092.83%178,300
Jun 5, 20261.091.091.061.061.06-1.85%91,000
Jun 4, 20261.081.091.081.081.08-84,500
Jun 3, 20261.081.091.061.081.080.93%147,100
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