Skip to main content
Poh Huat Resources Holdings Berhad (KLSE:POHUAT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.910
+0.030 (3.41%)
At close: Dec 5, 2025

KLSE:POHUAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.880.910.870.910.913.41%57,000
Dec 4, 20250.880.890.880.880.88-0.56%646,100
Dec 3, 20250.890.890.890.890.89-1.12%10,000
Dec 2, 20250.900.900.880.900.90-0.56%44,500
Dec 1, 20250.900.900.900.900.90-1.10%120,000
Nov 28, 20250.880.910.880.910.913.41%20,500
Nov 27, 20250.880.880.880.880.88-16,300
Nov 26, 20250.880.880.880.880.88-2.22%4,000
Nov 24, 20250.880.900.880.900.902.27%31,400
Nov 21, 20250.900.900.880.880.88-3.30%1,500
Nov 20, 20250.890.910.880.910.912.25%91,200
Nov 19, 20250.890.890.890.890.890.56%10,000
Nov 18, 20250.890.890.880.890.89-0.56%38,100
Nov 17, 20250.890.890.890.890.89-4,800
Nov 14, 20250.900.900.890.890.89-0.56%37,000
Nov 13, 20250.900.900.900.900.90-1.10%33,000
Nov 12, 20250.910.910.910.910.91-20,000
Nov 11, 20250.900.910.900.910.911.12%31,000
Nov 10, 20250.900.900.900.900.90-42,200
Nov 7, 20250.900.900.900.900.90-0.56%31,600
Nov 6, 20250.900.900.900.900.900.56%82,500
Nov 5, 20250.910.910.900.900.90-0.56%22,600
Nov 4, 20250.910.910.900.900.90-0.55%32,000
Nov 3, 20250.910.910.910.910.91-1.63%35,100
Oct 31, 20250.920.920.920.920.920.55%18,000
Oct 30, 20250.920.920.920.920.92-2,000
Oct 29, 20250.920.920.920.920.92-3,900
Oct 28, 20250.920.920.920.920.92-0.54%34,500
Oct 27, 20250.910.920.910.920.922.22%132,200
Oct 24, 20250.910.920.900.900.90-1.64%15,700
Oct 23, 20250.940.940.920.920.92-1.61%35,900
Oct 22, 20250.910.930.910.930.93-15,100
Oct 21, 20250.910.930.910.930.932.76%41,900
Oct 17, 20250.910.910.900.910.91-1.09%75,800
Oct 16, 20250.920.920.910.920.921.10%13,400
Oct 15, 20250.910.930.910.910.91-16,200
Oct 14, 20250.920.920.900.910.91-2.69%46,900
Oct 13, 20250.940.960.930.930.91-1.06%182,200
Oct 10, 20250.950.950.940.940.92-1.05%5,900
Oct 9, 20250.930.950.920.950.931.06%38,600
Oct 8, 20250.940.940.940.940.92-6,000
Oct 7, 20250.940.940.930.940.92-0.53%45,100
Oct 6, 20250.950.950.950.950.92-7,100
Oct 3, 20250.950.950.950.950.92-22,200
Oct 2, 20250.950.950.950.950.92-75,600
Oct 1, 20250.920.950.920.950.922.72%80,000
Sep 30, 20250.970.970.910.920.90-5.15%495,200
Sep 29, 20250.990.990.970.970.95-0.51%25,300
Sep 26, 20250.970.980.940.980.95-2.50%291,400
Sep 25, 20251.001.000.991.000.98-15,500
Sep 24, 20251.001.000.991.000.98-37,300
Sep 23, 20250.991.000.961.000.983.09%280,700
Sep 22, 20250.991.000.950.970.95-1.02%125,500
Sep 19, 20250.940.980.940.980.965.38%188,600
Sep 18, 20250.870.930.870.930.913.33%123,000
Sep 17, 20250.880.900.850.900.881.12%140,500
Sep 12, 20250.900.900.880.890.87-0.56%40,000
Sep 11, 20250.900.900.890.900.88-16,600
Sep 10, 20250.890.900.860.900.880.56%132,500
Sep 9, 20250.880.890.880.890.871.14%22,700
Sep 8, 20250.900.900.880.880.86-1.12%68,300
Sep 4, 20250.890.890.880.890.871.14%32,900
Sep 3, 20250.820.880.820.880.8610.00%293,900
Sep 2, 20250.790.820.790.800.781.27%332,300
Aug 29, 20250.800.800.790.790.77-2.47%589,300
Aug 28, 20250.880.880.810.810.79-2.41%446,900
Aug 27, 20250.870.880.830.830.81-4.60%714,100
Aug 26, 20250.870.870.860.870.85-32,400
Aug 25, 20250.930.930.870.870.85-6.45%700,800
Aug 22, 20250.930.940.930.930.91-730,000
Aug 21, 20250.960.960.930.930.91-2.11%182,700
Aug 20, 20250.950.950.950.950.93-4,000
Aug 19, 20250.940.950.940.950.93-7,000
Aug 18, 20250.940.950.930.950.93-31,000
Aug 15, 20250.950.950.930.950.93-74,900
Aug 14, 20250.970.970.950.950.93-1.04%95,200
Aug 13, 20250.960.960.950.960.940.52%40,000
Aug 12, 20250.960.960.960.960.93-0.52%71,700
Aug 11, 20250.960.960.960.960.94-100
Aug 8, 20250.980.990.960.960.94-1.03%448,400
Aug 7, 20250.981.000.970.970.95-1.02%47,500
Aug 4, 20250.981.000.980.980.96-86,500
Aug 1, 20251.001.000.980.980.96-2.00%397,300
Jul 31, 20250.981.010.981.000.982.04%22,500
Jul 30, 20250.980.980.980.980.96-0.51%5,000
Jul 29, 20250.990.990.990.990.96-1.01%95,100
Jul 28, 20251.031.030.991.000.97-117,300
Jul 25, 20251.001.000.991.000.97-115,000
Jul 24, 20251.001.000.991.000.97-0.50%291,900
Jul 23, 20251.001.001.001.000.98-1.96%247,500
Jul 22, 20251.021.021.021.021.00-50,000
Jul 21, 20251.031.031.021.021.00-0.97%15,000
Jul 18, 20250.991.030.991.031.013.00%138,900
Jul 17, 20251.001.001.001.000.98-9,400
Jul 16, 20251.001.001.001.000.98-80,500
Jul 15, 20251.001.001.001.000.98-37,000
Jul 14, 20251.001.000.991.000.98-11,600
Jul 11, 20251.001.001.001.000.98-60,900
Jul 10, 20251.011.010.991.000.98-0.99%89,400
Jul 9, 20251.001.011.001.010.99-0.98%30,000