Skip to main content
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.170
-0.040 (-3.31%)
At close: Mar 9, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.211.211.151.171.17-3.31%1,101,100
Mar 6, 20261.231.231.201.211.21-0.82%295,100
Mar 5, 20261.241.251.221.221.22-1.61%295,900
Mar 4, 20261.241.251.211.241.24-0.80%1,251,700
Mar 3, 20261.261.261.241.251.25-1.57%799,200
Mar 2, 20261.251.281.251.271.273.25%2,131,800
Feb 27, 20261.231.231.211.231.23-365,600
Feb 26, 20261.261.261.231.231.23-0.81%478,300
Feb 25, 20261.261.271.241.241.24-1.59%249,300
Feb 24, 20261.241.261.241.261.260.80%429,100
Feb 23, 20261.241.261.241.251.251.63%723,100
Feb 20, 20261.241.241.221.231.23-0.81%378,300
Feb 19, 20261.241.241.221.241.241.64%148,000
Feb 16, 20261.231.231.221.221.22-90,800
Feb 13, 20261.231.231.211.221.22-1.61%403,600
Feb 12, 20261.251.251.231.241.24-522,500
Feb 11, 20261.241.251.231.241.241.64%629,200
Feb 10, 20261.201.231.201.221.221.67%446,100
Feb 9, 20261.211.211.201.201.20-206,000
Feb 6, 20261.171.201.171.201.201.69%747,200
Feb 5, 20261.241.241.181.181.18-4.07%978,600
Feb 4, 20261.221.241.221.231.230.82%320,400
Feb 3, 20261.221.231.161.221.22-1.61%1,716,200
Jan 30, 20261.281.281.231.241.24-3.88%1,828,700
Jan 29, 20261.271.321.271.291.292.38%3,629,000
Jan 28, 20261.251.261.241.261.261.61%823,300
Jan 27, 20261.251.251.221.241.24-1,084,600
Jan 26, 20261.241.251.231.241.241.64%1,228,100
Jan 23, 20261.221.231.211.221.221.67%919,600
Jan 22, 20261.201.211.181.201.20-1.64%873,000
Jan 21, 20261.211.231.201.221.221.67%2,137,100
Jan 20, 20261.201.201.181.201.20-736,100
Jan 19, 20261.201.211.191.201.200.84%661,200
Jan 16, 20261.201.201.181.191.19-0.83%306,900
Jan 15, 20261.211.211.181.201.20-489,000
Jan 14, 20261.191.211.191.201.200.84%560,700
Jan 13, 20261.191.201.181.191.19-483,200
Jan 12, 20261.201.221.181.191.19-925,800
Jan 9, 20261.181.191.181.191.190.85%197,800
Jan 8, 20261.181.181.171.181.18-313,800
Jan 7, 20261.191.201.171.181.18-0.84%395,700
Jan 6, 20261.191.201.181.191.190.85%575,000
Jan 5, 20261.181.191.171.181.181.72%764,700
Jan 2, 20261.141.161.141.161.161.75%299,800
Dec 31, 20251.151.161.141.141.14-0.87%475,100
Dec 30, 20251.171.171.151.151.15-1.71%809,400
Dec 29, 20251.191.191.171.171.17-1.68%560,300
Dec 26, 20251.191.201.171.191.19-360,500
Dec 24, 20251.191.201.171.191.190.85%672,900
Dec 23, 20251.191.191.161.181.180.85%1,042,100
Dec 22, 20251.161.181.151.171.174.46%1,408,200
Dec 19, 20251.141.141.121.121.12-1.75%110,500
Dec 18, 20251.121.141.111.141.141.79%727,000
Dec 17, 20251.111.121.111.121.121.82%228,700
Dec 16, 20251.151.161.101.101.10-2.65%1,160,900
Dec 15, 20251.101.141.101.131.130.89%769,700
Dec 12, 20251.091.121.091.121.123.70%756,200
Dec 11, 20251.061.081.061.081.080.93%346,600
Dec 10, 20251.071.081.061.071.07-0.93%222,000
Dec 9, 20251.091.091.071.081.08-218,000
Dec 8, 20251.071.081.061.081.080.93%382,100
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