Poh Huat Resources Holdings Berhad (KLSE:POHUAT)
Malaysia · Delayed Price · Currency is MYR 0.8800
-0.0100 (-1.12%)
At close: Sep 8, 2025
KLSE:POHUAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 68,300 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 32,900 |
| Sep 3, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 10.00% | 293,900 |
| Sep 2, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 1.27% | 332,300 |
| Aug 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -2.47% | 589,300 |
| Aug 28, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -2.41% | 446,900 |
| Aug 27, 2025 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -4.60% | 714,100 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 32,400 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -6.45% | 700,800 |
| Aug 22, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 730,000 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 182,700 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,000 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 7,000 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 31,000 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 74,900 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 95,200 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 40,000 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 71,700 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 100 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 448,400 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 47,500 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 86,500 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 397,300 |
| Jul 31, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 22,500 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 5,000 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 95,100 |
| Jul 28, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | - | 117,300 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 115,000 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 291,900 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 247,500 |
| Jul 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50,000 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 15,000 |
| Jul 18, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 138,900 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,400 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 80,500 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 37,000 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 11,600 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 60,900 |
| Jul 10, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 89,400 |
| Jul 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 30,000 |
| Jul 8, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.00 | 3.03% | 238,800 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | 0.51% | 168,600 |
| Jul 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.01% | 506,900 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 591,300 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.02% | 3,500 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.51% | 48,000 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.51% | 169,100 |
| Jun 26, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.97 | -0.51% | 208,800 |
| Jun 25, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | - | 230,300 |
| Jun 24, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 67,100 |