KLSE:POHUAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	237,500
Apr 27, 2026	0.78	0.78	0.77	0.77	0.77	-	25,300
Apr 24, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	10,100
Apr 23, 2026	0.76	0.77	0.76	0.76	0.76	-	263,000
Apr 22, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	83,000
Apr 21, 2026	0.77	0.77	0.77	0.77	0.77	-	45,900
Apr 20, 2026	0.77	0.78	0.77	0.77	0.77	-	36,100
Apr 17, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	43,500
Apr 16, 2026	0.78	0.78	0.78	0.78	0.78	-	12,500
Apr 15, 2026	0.78	0.78	0.78	0.78	0.78	-	33,100
Apr 14, 2026	0.76	0.78	0.76	0.78	0.78	1.31%	57,500
Apr 13, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	22,300
Apr 10, 2026	0.78	0.78	0.77	0.78	0.78	-	39,000
Apr 9, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	42,800
Apr 8, 2026	0.78	0.78	0.78	0.78	0.78	-	14,900
Apr 7, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	88,000
Apr 6, 2026	0.80	0.80	0.79	0.80	0.78	0.63%	134,200
Apr 3, 2026	0.80	0.80	0.79	0.80	0.78	-	126,100
Apr 2, 2026	0.81	0.82	0.79	0.80	0.78	-1.85%	99,500
Apr 1, 2026	0.82	0.85	0.80	0.81	0.79	-0.61%	281,400
Mar 30, 2026	0.82	0.83	0.82	0.82	0.79	-0.61%	28,200
Mar 27, 2026	0.85	0.85	0.82	0.82	0.80	-3.53%	16,200
Mar 26, 2026	0.82	0.85	0.82	0.85	0.83	3.66%	103,700
Mar 25, 2026	0.82	0.82	0.82	0.82	0.80	0.61%	17,000
Mar 24, 2026	0.83	0.83	0.82	0.82	0.79	-2.40%	100,300
Mar 19, 2026	0.83	0.84	0.82	0.84	0.81	-	106,600
Mar 18, 2026	0.84	0.87	0.83	0.84	0.81	-0.60%	99,100
Mar 17, 2026	0.84	0.84	0.83	0.84	0.82	0.60%	112,900
Mar 16, 2026	0.85	0.85	0.83	0.84	0.81	-2.91%	123,800
Mar 13, 2026	0.87	0.87	0.86	0.86	0.84	1.18%	33,200
Mar 12, 2026	0.87	0.87	0.85	0.85	0.83	-1.73%	50,000
Mar 11, 2026	0.87	0.87	0.85	0.87	0.84	2.98%	15,100
Mar 10, 2026	0.86	0.86	0.84	0.84	0.82	0.60%	48,100
Mar 9, 2026	0.85	0.86	0.83	0.84	0.81	-1.76%	116,300
Mar 6, 2026	0.85	0.86	0.85	0.85	0.83	-0.58%	66,700
Mar 5, 2026	0.86	0.86	0.86	0.86	0.83	-	40,800
Mar 4, 2026	0.86	0.86	0.86	0.86	0.83	-1.16%	57,600
Mar 3, 2026	0.87	0.88	0.87	0.87	0.84	-2.26%	128,400
Mar 2, 2026	0.88	0.89	0.87	0.89	0.86	1.14%	36,000
Feb 27, 2026	0.88	0.88	0.87	0.88	0.85	-0.57%	63,100
Feb 26, 2026	0.88	0.88	0.88	0.88	0.86	-	22,400
Feb 25, 2026	0.89	0.89	0.88	0.88	0.86	-1.12%	36,200
Feb 24, 2026	0.89	0.89	0.89	0.89	0.87	-	11,000
Feb 23, 2026	0.91	0.91	0.89	0.89	0.87	-1.11%	65,600
Feb 20, 2026	0.88	0.90	0.88	0.90	0.88	2.86%	18,000
Feb 19, 2026	0.88	0.88	0.88	0.88	0.85	-	2,900
Feb 16, 2026	0.88	0.88	0.88	0.88	0.85	-	45,000
Feb 12, 2026	0.88	0.88	0.88	0.88	0.85	-	9,000
Feb 11, 2026	0.88	0.88	0.88	0.88	0.85	0.57%	4,000
Feb 10, 2026	0.87	0.87	0.87	0.87	0.85	-	1,100
Feb 9, 2026	0.90	0.90	0.87	0.87	0.85	-1.69%	176,700
Feb 6, 2026	0.88	0.89	0.88	0.89	0.86	-	29,100
Feb 5, 2026	0.90	0.90	0.89	0.89	0.86	-1.12%	38,400
Feb 4, 2026	0.89	0.90	0.89	0.90	0.87	0.56%	33,000
Feb 3, 2026	0.90	0.90	0.88	0.89	0.87	-0.56%	14,000
Jan 30, 2026	0.90	0.90	0.90	0.90	0.87	-	7,500
Jan 29, 2026	0.89	0.90	0.89	0.90	0.87	0.56%	18,600
Jan 28, 2026	0.89	0.89	0.89	0.89	0.87	-	14,000
Jan 27, 2026	0.89	0.90	0.89	0.89	0.87	-	45,800
Jan 26, 2026	0.90	0.90	0.89	0.89	0.87	-1.11%	49,900
Jan 23, 2026	0.90	0.90	0.90	0.90	0.88	-0.55%	25,800
Jan 22, 2026	0.90	0.91	0.90	0.91	0.88	1.69%	2,000
Jan 21, 2026	0.90	0.90	0.89	0.89	0.87	-1.66%	403,600
Jan 20, 2026	0.91	0.92	0.91	0.91	0.88	-1.09%	11,300
Jan 19, 2026	0.91	0.92	0.90	0.92	0.89	0.55%	15,700
Jan 16, 2026	0.91	0.91	0.90	0.91	0.89	1.68%	24,300
Jan 15, 2026	0.90	0.90	0.90	0.90	0.87	-0.56%	36,800
Jan 14, 2026	0.91	0.91	0.90	0.90	0.88	-1.64%	52,400
Jan 13, 2026	0.91	0.92	0.91	0.92	0.88	0.55%	49,900
Jan 12, 2026	0.91	0.91	0.91	0.91	0.88	-	100,200
Jan 9, 2026	0.91	0.91	0.91	0.91	0.88	1.68%	21,800
Jan 8, 2026	0.90	0.90	0.90	0.90	0.86	-0.56%	70,500
Jan 7, 2026	0.90	0.90	0.90	0.90	0.87	-	32,600
Jan 6, 2026	0.91	0.91	0.90	0.90	0.87	-0.55%	43,500
Jan 5, 2026	0.90	0.91	0.90	0.91	0.87	0.56%	80,200
Jan 2, 2026	0.91	0.91	0.90	0.90	0.87	-	80,500
Dec 31, 2025	0.89	0.90	0.89	0.90	0.87	-0.55%	7,000
Dec 30, 2025	0.90	0.91	0.90	0.91	0.87	0.56%	18,300
Dec 29, 2025	0.90	0.90	0.89	0.90	0.87	-	35,000
Dec 26, 2025	0.91	0.91	0.90	0.90	0.87	-0.55%	202,600
Dec 24, 2025	0.91	0.91	0.91	0.91	0.87	-0.55%	34,800
Dec 23, 2025	0.90	0.91	0.90	0.91	0.88	-0.55%	137,000
Dec 22, 2025	0.91	0.92	0.91	0.92	0.88	1.10%	102,000
Dec 19, 2025	0.91	0.93	0.91	0.91	0.87	-0.55%	129,100
Dec 18, 2025	0.91	0.91	0.91	0.91	0.88	0.55%	2,000
Dec 17, 2025	0.90	0.91	0.90	0.91	0.87	0.56%	38,000
Dec 16, 2025	0.90	0.90	0.90	0.90	0.87	2.27%	200,000
Dec 15, 2025	0.91	0.91	0.88	0.88	0.85	-2.22%	60,200
Dec 10, 2025	0.91	0.91	0.90	0.90	0.87	-0.55%	22,000
Dec 8, 2025	0.90	0.91	0.89	0.91	0.87	-0.55%	228,700
Dec 5, 2025	0.88	0.91	0.87	0.91	0.88	3.41%	57,000
Dec 4, 2025	0.88	0.89	0.88	0.88	0.85	-0.56%	646,100
Dec 3, 2025	0.89	0.89	0.89	0.89	0.85	-1.12%	10,000
Dec 2, 2025	0.90	0.90	0.88	0.90	0.86	-0.56%	44,500
Dec 1, 2025	0.90	0.90	0.90	0.90	0.87	-1.10%	120,000
Nov 28, 2025	0.88	0.91	0.88	0.91	0.88	3.41%	20,500
Nov 27, 2025	0.88	0.88	0.88	0.88	0.85	-	16,300
Nov 26, 2025	0.88	0.88	0.88	0.88	0.85	-2.22%	4,000
Nov 24, 2025	0.88	0.90	0.88	0.90	0.87	2.27%	31,400
Nov 21, 2025	0.90	0.90	0.88	0.88	0.85	-3.30%	1,500