Skip to main content
Poh Huat Resources Holdings Berhad (KLSE:POHUAT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.835
-0.015 (-1.76%)
At close: Mar 9, 2026

KLSE:POHUAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.850.860.830.840.84-1.76%116,300
Mar 6, 20260.850.860.850.850.85-0.58%66,700
Mar 5, 20260.860.860.860.860.86-40,800
Mar 4, 20260.860.860.860.860.86-1.16%57,600
Mar 3, 20260.870.880.870.870.87-2.26%128,400
Mar 2, 20260.880.890.870.890.891.14%36,000
Feb 27, 20260.880.880.870.880.88-0.57%63,100
Feb 26, 20260.880.880.880.880.88-22,400
Feb 25, 20260.890.890.880.880.88-1.12%36,200
Feb 24, 20260.890.890.890.890.89-11,000
Feb 23, 20260.910.910.890.890.89-1.11%65,600
Feb 20, 20260.880.900.880.900.902.86%18,000
Feb 19, 20260.880.880.880.880.88-2,900
Feb 16, 20260.880.880.880.880.88-45,000
Feb 12, 20260.880.880.880.880.88-9,000
Feb 11, 20260.880.880.880.880.880.57%4,000
Feb 10, 20260.870.870.870.870.87-1,100
Feb 9, 20260.900.900.870.870.87-1.69%176,700
Feb 6, 20260.880.890.880.890.89-29,100
Feb 5, 20260.900.900.890.890.89-1.12%38,400
Feb 4, 20260.890.900.890.900.900.56%33,000
Feb 3, 20260.900.900.880.890.89-0.56%14,000
Jan 30, 20260.900.900.900.900.90-7,500
Jan 29, 20260.890.900.890.900.900.56%18,600
Jan 28, 20260.890.890.890.890.89-14,000
Jan 27, 20260.890.900.890.890.89-45,800
Jan 26, 20260.900.900.890.890.89-1.11%49,900
Jan 23, 20260.900.900.900.900.90-0.55%25,800
Jan 22, 20260.900.910.900.910.911.69%2,000
Jan 21, 20260.900.900.890.890.89-1.66%403,600
Jan 20, 20260.910.920.910.910.91-1.09%11,300
Jan 19, 20260.910.920.900.920.920.55%15,700
Jan 16, 20260.910.910.900.910.911.68%24,300
Jan 15, 20260.900.900.900.900.90-0.56%36,800
Jan 14, 20260.910.910.900.900.90-1.64%52,400
Jan 13, 20260.910.920.910.920.910.55%49,900
Jan 12, 20260.910.910.910.910.90-100,200
Jan 9, 20260.910.910.910.910.901.68%21,800
Jan 8, 20260.900.900.900.900.89-0.56%70,500
Jan 7, 20260.900.900.900.900.89-32,600
Jan 6, 20260.910.910.900.900.89-0.55%43,500
Jan 5, 20260.900.910.900.910.900.56%80,200
Jan 2, 20260.910.910.900.900.89-80,500
Dec 31, 20250.890.900.890.900.89-0.55%7,000
Dec 30, 20250.900.910.900.910.900.56%18,300
Dec 29, 20250.900.900.890.900.89-35,000
Dec 26, 20250.910.910.900.900.89-0.55%202,600
Dec 24, 20250.910.910.910.910.90-0.55%34,800
Dec 23, 20250.900.910.900.910.90-0.55%137,000
Dec 22, 20250.910.920.910.920.911.10%102,000
Dec 19, 20250.910.930.910.910.90-0.55%129,100
Dec 18, 20250.910.910.910.910.900.55%2,000
Dec 17, 20250.900.910.900.910.900.56%38,000
Dec 16, 20250.900.900.900.900.892.27%200,000
Dec 15, 20250.910.910.880.880.87-2.22%60,200
Dec 10, 20250.910.910.900.900.89-0.55%22,000
Dec 8, 20250.900.910.890.910.90-0.55%228,700
Dec 5, 20250.880.910.870.910.903.41%57,000
Dec 4, 20250.880.890.880.880.87-0.56%646,100
Dec 3, 20250.890.890.890.890.88-1.12%10,000
Dec 2, 20250.900.900.880.900.89-0.56%44,500
Dec 1, 20250.900.900.900.900.89-1.10%120,000
Nov 28, 20250.880.910.880.910.903.41%20,500
Nov 27, 20250.880.880.880.880.87-16,300
Nov 26, 20250.880.880.880.880.87-2.22%4,000
Nov 24, 20250.880.900.880.900.892.27%31,400
Nov 21, 20250.900.900.880.880.87-3.30%1,500
Nov 20, 20250.890.910.880.910.902.25%91,200
Nov 19, 20250.890.890.890.890.880.56%10,000
Nov 18, 20250.890.890.880.890.88-0.56%38,100
Nov 17, 20250.890.890.890.890.88-4,800
Nov 14, 20250.900.900.890.890.88-0.56%37,000
Nov 13, 20250.900.900.900.900.89-1.10%33,000
Nov 12, 20250.910.910.910.910.90-20,000
Nov 11, 20250.900.910.900.910.901.12%31,000
Nov 10, 20250.900.900.900.900.89-42,200
Nov 7, 20250.900.900.900.900.89-0.56%31,600
Nov 6, 20250.900.900.900.900.890.56%82,500
Nov 5, 20250.910.910.900.900.89-0.56%22,600
Nov 4, 20250.910.910.900.900.89-0.55%32,000
Nov 3, 20250.910.910.910.910.90-1.63%35,100
Oct 31, 20250.920.920.920.920.910.55%18,000
Oct 30, 20250.920.920.920.920.91-2,000
Oct 29, 20250.920.920.920.920.91-3,900
Oct 28, 20250.920.920.920.920.91-0.54%34,500
Oct 27, 20250.910.920.910.920.912.22%132,200
Oct 24, 20250.910.920.900.900.89-1.64%15,700
Oct 23, 20250.940.940.920.920.91-1.61%35,900
Oct 22, 20250.910.930.910.930.92-15,100
Oct 21, 20250.910.930.910.930.922.76%41,900
Oct 17, 20250.910.910.900.910.90-1.09%75,800
Oct 16, 20250.920.920.910.920.911.10%13,400
Oct 15, 20250.910.930.910.910.90-16,200
Oct 14, 20250.920.920.900.910.90-2.69%46,900
Oct 13, 20250.940.960.930.930.90-1.06%182,200
Oct 10, 20250.950.950.940.940.91-1.05%5,900
Oct 9, 20250.930.950.920.950.921.06%38,600
Oct 8, 20250.940.940.940.940.91-6,000
Oct 7, 20250.940.940.930.940.91-0.53%45,100
Oct 6, 20250.950.950.950.950.91-7,100