Skip to main content
Poh Kong Holdings Berhad (KLSE:POHKONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.110
+0.010 (0.91%)
At close: Apr 28, 2026

Poh Kong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.131.101.111.110.91%307,100
Apr 27, 20261.111.111.091.101.10-1.79%399,200
Apr 24, 20261.131.131.101.121.120.90%279,900
Apr 23, 20261.111.111.111.111.110.91%99,000
Apr 22, 20261.131.141.101.101.10-0.90%350,100
Apr 21, 20261.121.121.111.111.11-133,400
Apr 20, 20261.121.121.101.111.11-0.89%34,800
Apr 17, 20261.131.131.101.121.12-80,300
Apr 16, 20261.121.131.101.121.120.90%107,700
Apr 15, 20261.131.131.101.111.11-36,500
Apr 14, 20261.101.111.101.111.11-111,000
Apr 13, 20261.111.111.091.111.11-114,800
Apr 10, 20261.111.111.101.111.110.91%78,500
Apr 9, 20261.111.131.101.101.10-0.90%203,000
Apr 8, 20261.121.131.111.111.11-174,300
Apr 7, 20261.131.131.091.111.11-0.89%55,500
Apr 6, 20261.131.131.091.121.122.75%107,500
Apr 3, 20261.101.101.091.091.09-0.91%97,900
Apr 2, 20261.121.131.081.101.10-0.90%473,400
Apr 1, 20261.101.131.101.111.110.91%130,800
Mar 31, 20261.091.101.081.101.100.92%345,600
Mar 30, 20261.111.121.081.091.09-0.91%312,000
Mar 27, 20261.111.111.081.101.10-277,000
Mar 26, 20261.151.151.081.101.10-1.79%302,600
Mar 25, 20261.131.131.101.121.122.75%557,000
Mar 24, 20261.171.171.081.091.09-7.63%1,330,000
Mar 19, 20261.191.191.161.181.15-430,100
Mar 18, 20261.191.191.181.181.15-54,500
Mar 17, 20261.191.191.171.181.15-0.84%110,800
Mar 16, 20261.201.201.161.191.16-503,500
Mar 13, 20261.221.221.181.191.16-1.65%251,700
Mar 12, 20261.201.221.191.211.180.83%228,900
Mar 11, 20261.211.231.201.201.17-1.64%207,100
Mar 10, 20261.181.221.181.221.194.27%518,800
Mar 9, 20261.211.211.151.171.14-3.31%1,101,100
Mar 6, 20261.231.231.201.211.18-0.82%295,100
Mar 5, 20261.241.251.221.221.19-1.61%295,900
Mar 4, 20261.241.251.211.241.21-0.80%1,251,700
Mar 3, 20261.261.261.241.251.22-1.57%799,200
Mar 2, 20261.251.281.251.271.243.25%2,131,800
Feb 27, 20261.231.231.211.231.20-365,600
Feb 26, 20261.261.261.231.231.20-0.81%478,300
Feb 25, 20261.261.271.241.241.21-1.59%249,300
Feb 24, 20261.241.261.241.261.230.80%429,100
Feb 23, 20261.241.261.241.251.221.63%723,100
Feb 20, 20261.241.241.221.231.20-0.81%378,300
Feb 19, 20261.241.241.221.241.211.64%148,000
Feb 16, 20261.231.231.221.221.19-90,800
Feb 13, 20261.231.231.211.221.19-1.61%403,600
Feb 12, 20261.251.251.231.241.21-522,500
Feb 11, 20261.241.251.231.241.211.64%629,200
Feb 10, 20261.201.231.201.221.191.67%446,100
Feb 9, 20261.211.211.201.201.17-206,000
Feb 6, 20261.171.201.171.201.171.69%747,200
Feb 5, 20261.241.241.181.181.15-4.07%978,600
Feb 4, 20261.221.241.221.231.200.82%320,400
Feb 3, 20261.221.231.161.221.19-1.61%1,716,200
Jan 30, 20261.281.281.231.241.21-3.88%1,828,700
Jan 29, 20261.271.321.271.291.262.38%3,629,000
Jan 28, 20261.251.261.241.261.231.61%823,300
Jan 27, 20261.251.251.221.241.21-1,084,600
Jan 26, 20261.241.251.231.241.211.64%1,228,100
Jan 23, 20261.221.231.211.221.191.67%919,600
Jan 22, 20261.201.211.181.201.17-1.64%873,000
Jan 21, 20261.211.231.201.221.191.67%2,137,100
Jan 20, 20261.201.201.181.201.17-736,100
Jan 19, 20261.201.211.191.201.170.84%661,200
Jan 16, 20261.201.201.181.191.16-0.83%306,900
Jan 15, 20261.211.211.181.201.17-489,000
Jan 14, 20261.191.211.191.201.170.84%560,700
Jan 13, 20261.191.201.181.191.16-483,200
Jan 12, 20261.201.221.181.191.16-925,800
Jan 9, 20261.181.191.181.191.160.85%197,800
Jan 8, 20261.181.181.171.181.15-313,800
Jan 7, 20261.191.201.171.181.15-0.84%395,700
Jan 6, 20261.191.201.181.191.160.85%575,000
Jan 5, 20261.181.191.171.181.151.72%764,700
Jan 2, 20261.141.161.141.161.131.75%299,800
Dec 31, 20251.151.161.141.141.11-0.87%475,100
Dec 30, 20251.171.171.151.151.12-1.71%809,400
Dec 29, 20251.191.191.171.171.14-1.68%560,300
Dec 26, 20251.191.201.171.191.16-360,500
Dec 24, 20251.191.201.171.191.160.85%672,900
Dec 23, 20251.191.191.161.181.150.85%1,042,100
Dec 22, 20251.161.181.151.171.144.46%1,408,200
Dec 19, 20251.141.141.121.121.09-1.75%110,500
Dec 18, 20251.121.141.111.141.111.79%727,000
Dec 17, 20251.111.121.111.121.091.82%228,700
Dec 16, 20251.151.161.101.101.07-2.65%1,160,900
Dec 15, 20251.101.141.101.131.100.89%769,700
Dec 12, 20251.091.121.091.121.093.70%756,200
Dec 11, 20251.061.081.061.081.050.93%346,600
Dec 10, 20251.071.081.061.071.04-0.93%222,000
Dec 9, 20251.091.091.071.081.05-218,000
Dec 8, 20251.071.081.061.081.050.93%382,100
Dec 5, 20251.061.071.051.071.04-206,500
Dec 4, 20251.061.081.061.071.040.94%305,700
Dec 3, 20251.061.061.051.061.03-494,700
Dec 2, 20251.071.071.041.061.03-0.93%440,200
Dec 1, 20251.081.091.061.071.04-788,600