Skip to main content
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
0.00 (0.00%)
At close: Dec 5, 2025

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.071.051.071.07-206,500
Dec 4, 20251.061.081.061.071.070.94%305,700
Dec 3, 20251.061.061.051.061.06-494,700
Dec 2, 20251.071.071.041.061.06-0.93%440,200
Dec 1, 20251.081.091.061.071.07-788,600
Nov 28, 20251.071.081.061.071.07-361,300
Nov 27, 20251.071.081.071.071.07-217,000
Nov 26, 20251.071.081.061.071.07-607,100
Nov 25, 20251.081.081.061.071.070.94%459,300
Nov 24, 20251.081.081.061.061.06-0.93%448,600
Nov 21, 20251.081.091.071.071.07-0.93%294,200
Nov 20, 20251.091.091.071.081.08-136,100
Nov 19, 20251.071.091.061.081.080.93%272,000
Nov 18, 20251.081.091.061.071.07-0.93%335,900
Nov 17, 20251.091.091.081.081.08-1.82%458,700
Nov 14, 20251.121.121.101.101.10-2.65%383,700
Nov 13, 20251.121.131.111.131.132.73%527,600
Nov 12, 20251.131.131.091.101.10-1.79%403,900
Nov 11, 20251.121.131.111.121.120.90%708,300
Nov 10, 20251.111.121.091.111.110.91%858,000
Nov 7, 20251.081.111.061.101.100.92%830,300
Nov 6, 20251.081.091.061.091.092.83%250,400
Nov 5, 20251.051.071.041.061.06-454,500
Nov 4, 20251.081.081.061.061.06-1.85%598,200
Nov 3, 20251.081.091.071.081.08-364,300
Oct 31, 20251.101.111.081.081.08-0.92%1,227,300
Oct 30, 20251.121.121.081.091.09-3.54%607,100
Oct 29, 20251.101.131.101.131.133.67%617,900
Oct 28, 20251.111.121.081.091.09-1.80%1,013,300
Oct 27, 20251.141.141.111.111.11-3.48%1,109,700
Oct 24, 20251.181.181.131.151.15-1.71%1,365,800
Oct 23, 20251.141.181.131.171.172.63%2,499,600
Oct 22, 20251.151.171.141.141.14-4.20%2,204,400
Oct 21, 20251.241.251.191.191.19-2.46%2,581,000
Oct 17, 20251.251.281.211.221.220.83%6,750,100
Oct 16, 20251.141.241.141.211.217.08%6,787,000
Oct 15, 20251.121.141.121.131.130.89%332,300
Oct 14, 20251.131.141.101.121.12-981,400
Oct 13, 20251.111.141.101.121.121.82%1,157,100
Oct 10, 20251.131.131.101.101.10-3.51%945,700
Oct 9, 20251.151.161.131.141.14-0.87%513,000
Oct 8, 20251.131.161.131.151.152.68%1,079,000
Oct 7, 20251.141.141.121.121.12-1.75%457,300
Oct 6, 20251.121.141.121.141.142.70%769,200
Oct 3, 20251.121.121.101.111.11-0.89%378,900
Oct 2, 20251.121.131.101.121.120.90%1,162,100
Oct 1, 20251.101.121.101.111.110.91%434,300
Sep 30, 20251.111.121.081.101.10-0.90%520,700
Sep 29, 20251.091.121.091.111.110.91%878,600
Sep 26, 20251.111.111.081.101.10-0.90%323,500
Sep 25, 20251.091.111.091.111.11-570,300
Sep 24, 20251.121.121.091.111.11-454,900
Sep 23, 20251.111.121.101.111.110.91%842,100
Sep 22, 20251.091.111.081.101.100.92%761,300
Sep 19, 20251.081.091.071.091.090.93%629,800
Sep 18, 20251.081.081.061.081.08-0.92%289,500
Sep 17, 20251.091.101.081.091.091.87%482,700
Sep 12, 20251.061.081.061.071.07-233,300
Sep 11, 20251.071.071.061.071.07-237,700
Sep 10, 20251.081.081.061.071.07-0.93%290,300
Sep 9, 20251.081.091.071.081.08-385,800
Sep 8, 20251.061.081.061.081.081.89%666,100
Sep 4, 20251.051.071.051.061.060.95%790,200
Sep 3, 20251.051.061.041.051.050.96%700,900
Sep 2, 20251.041.061.031.041.041.96%1,349,200
Aug 29, 20251.031.031.011.021.02-0.97%170,800
Aug 28, 20251.011.031.011.031.030.98%386,700
Aug 27, 20251.011.021.011.021.022.00%166,000
Aug 26, 20251.011.021.001.001.00-0.99%136,300
Aug 25, 20251.011.021.011.011.01-70,900
Aug 22, 20251.011.011.001.011.01-0.98%96,400
Aug 21, 20251.011.021.001.021.020.99%206,400
Aug 20, 20251.001.021.001.011.011.00%171,000
Aug 19, 20251.011.011.001.001.00-23,100
Aug 18, 20251.001.011.001.001.00-79,900
Aug 15, 20251.001.000.991.001.000.50%175,300
Aug 14, 20251.001.011.001.001.00-0.50%103,900
Aug 13, 20251.001.011.001.001.00-116,300
Aug 12, 20251.001.011.001.001.00-0.99%77,900
Aug 11, 20251.001.011.001.011.01-205,700
Aug 8, 20251.021.031.011.011.01-0.98%287,400
Aug 7, 20251.021.021.001.021.02-350,000
Aug 6, 20251.011.021.001.021.020.99%84,500
Aug 5, 20251.021.021.001.011.01-0.98%119,900
Aug 4, 20251.011.021.001.021.022.00%103,400
Aug 1, 20251.001.001.001.001.000.50%242,600
Jul 31, 20251.001.000.991.001.00-0.50%192,400
Jul 30, 20251.021.020.991.001.00-0.99%215,400
Jul 29, 20251.001.011.001.011.011.00%255,300
Jul 28, 20251.021.021.001.001.00-1.96%185,000
Jul 25, 20251.011.021.011.021.020.99%146,300
Jul 24, 20251.031.031.011.011.01-1.94%74,000
Jul 23, 20251.031.031.011.031.030.98%323,400
Jul 22, 20251.011.021.011.021.022.00%126,300
Jul 21, 20251.001.011.001.001.00-274,600
Jul 18, 20251.001.001.001.001.00-94,200
Jul 17, 20251.001.001.001.001.000.50%181,900
Jul 16, 20251.001.001.001.001.00-387,000
Jul 15, 20251.001.011.001.001.00-0.50%472,700
Jul 14, 20251.011.011.001.001.00-0.99%337,400