Poh Huat Resources Holdings Berhad (KLSE:POHUAT)
Malaysia · Delayed Price · Currency is MYR 0.9000
-0.0150 (-1.64%)
At close: Oct 24, 2025
KLSE:POHUAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | 132,200 |
| Oct 24, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 15,700 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.61% | 35,900 |
| Oct 22, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 15,100 |
| Oct 21, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.76% | 41,900 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 75,800 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 13,400 |
| Oct 15, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 16,200 |
| Oct 14, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.69% | 46,900 |
| Oct 13, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.91 | -1.06% | 182,200 |
| Oct 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.92 | -1.05% | 5,900 |
| Oct 9, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.93 | 1.06% | 38,600 |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - | 6,000 |
| Oct 7, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.92 | -0.53% | 45,100 |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | 7,100 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | 22,200 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | 75,600 |
| Oct 1, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.92 | 2.72% | 80,000 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.90 | -5.15% | 495,200 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.95 | -0.51% | 25,300 |
| Sep 26, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.95 | -2.50% | 291,400 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 15,500 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 37,300 |
| Sep 23, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 0.98 | 3.09% | 280,700 |
| Sep 22, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.95 | -1.02% | 125,500 |
| Sep 19, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.96 | 5.38% | 188,600 |
| Sep 18, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.91 | 3.33% | 123,000 |
| Sep 17, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.88 | 1.12% | 140,500 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.87 | -0.56% | 40,000 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.88 | - | 16,600 |
| Sep 10, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.88 | 0.56% | 132,500 |
| Sep 9, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.87 | 1.14% | 22,700 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.86 | -1.12% | 68,300 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.87 | 1.14% | 32,900 |
| Sep 3, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.86 | 10.00% | 293,900 |
| Sep 2, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.78 | 1.27% | 332,300 |
| Aug 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.77 | -2.47% | 589,300 |
| Aug 28, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.79 | -2.41% | 446,900 |
| Aug 27, 2025 | 0.87 | 0.88 | 0.83 | 0.83 | 0.81 | -4.60% | 714,100 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.85 | - | 32,400 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.85 | -6.45% | 700,800 |
| Aug 22, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.91 | - | 730,000 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.91 | -2.11% | 182,700 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 4,000 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | - | 7,000 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.93 | - | 31,000 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.93 | - | 74,900 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.93 | -1.04% | 95,200 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | 0.52% | 40,000 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -0.52% | 71,700 |