Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Poh Kong Holdings Berhad (5080.KL)

Compare
1.0100
+0.0200
+(2.02%)
As of 11:50:42 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.98001.01000.98001.01001.010096,300
Mar 12, 20250.98000.99000.98000.99000.9900808,400
Mar 11, 20250.97500.99500.95500.99000.9900559,100
Mar 10, 20250.98000.99000.97000.97500.9750191,700
Mar 7, 20250.98000.98500.97500.98500.985059,300
Mar 6, 20250.98500.99500.97500.98000.9800420,300
Mar 5, 20250.98500.98500.97500.98500.9850247,000
Mar 4, 20250.97500.97500.96000.97500.9750211,700
Mar 3, 20250.97500.98000.97500.97500.9750164,800
Feb 28, 20250.99500.99500.97000.97000.9700422,700
Feb 27, 20251.00001.01000.99501.00001.0000228,000
Feb 26, 20251.00001.00000.99001.00001.0000159,100
Feb 25, 20251.01001.01000.99001.00001.0000668,500
Feb 24, 20251.03001.05001.01001.01001.0100754,000
Feb 21, 20251.05001.06001.03001.03001.0300574,900
Feb 20, 20251.05001.06001.03001.06001.0600354,800
Feb 19, 20251.07001.07001.04001.05001.0500560,700
Feb 18, 20251.04001.06001.03001.05001.0500649,100
Feb 17, 20251.06001.06001.03001.04001.04001,012,500
Feb 14, 20251.11001.12001.07001.08001.08001,529,800
Feb 13, 20251.05001.14001.05001.09001.09002,435,500
Feb 12, 20251.09001.09001.04001.05001.05001,162,600
Feb 10, 20251.05001.09001.05001.08001.08001,095,000
Feb 7, 20251.02001.05001.02001.05001.0500657,700
Feb 6, 20251.04001.04001.01001.02001.0200498,200
Feb 5, 20251.01001.04001.01001.04001.04001,548,800
Feb 4, 20251.00001.00000.99501.00001.0000304,500
Feb 3, 20251.02001.02000.99500.99500.9950417,300
Jan 31, 20251.00001.03001.00001.02001.0200603,300
Jan 28, 20251.00001.00000.98000.98000.980072,900
Jan 27, 20250.99001.01000.99001.00001.0000759,400
Jan 24, 20251.01001.02001.00001.00001.0000401,100
Jan 23, 20251.00001.01000.99501.01001.0100359,200
Jan 22, 20250.98001.00000.98001.00001.0000508,500
Jan 21, 20250.96000.97500.96000.97500.9750287,500
Jan 20, 20250.97000.97000.95000.96000.9600323,800
Jan 17, 20250.97000.97500.96500.97000.9700245,900
Jan 16, 20250.96000.96500.95500.96000.9600292,600
Jan 15, 20250.96000.97000.94500.95500.9550297,600
Jan 14, 20250.96000.96500.96000.96000.9600116,300
Jan 13, 20250.97500.97500.96000.96000.9600185,500
Jan 10, 20250.97500.97500.96000.97000.9700170,900
Jan 9, 20250.97000.98000.96500.97500.9750147,900
Jan 8, 20250.99000.99000.97000.97000.9700178,600
Jan 7, 20250.99500.99500.98500.99000.990079,400
Jan 6, 20250.99000.99500.98000.99500.9950162,400
Jan 3, 20250.97500.99000.97500.98000.9800192,600
Jan 2, 20250.98000.98500.97500.97500.9750163,500
Dec 31, 20240.98000.98500.97500.97500.9750107,100
Dec 30, 20240.98000.98500.97500.98000.9800106,700
Dec 27, 20240.97500.98000.97500.98000.9800140,900
Dec 26, 20240.97500.97500.96500.97500.975094,500
Dec 24, 20240.96500.97000.96000.97000.970073,800
Dec 23, 20240.96500.97500.95000.96500.965044,600
Dec 20, 20240.96000.96500.95500.96500.9650339,500
Dec 19, 20240.97000.97000.95000.96000.9600268,500
Dec 18, 20240.98000.98500.96500.98000.9800137,600
Dec 17, 20240.98000.98000.97000.97500.9750131,400
Dec 16, 20240.98500.98500.97500.97500.975074,900
Dec 13, 20240.98000.98500.97000.97500.9750199,200
Dec 12, 20240.98000.99500.98000.98500.9850220,800
Dec 11, 20240.97500.98000.97000.97500.9750117,600
Dec 10, 20240.96500.97000.96000.96500.9650169,000
Dec 9, 20240.97000.97000.95500.96000.9600193,400
Dec 6, 20240.96500.97000.96000.96500.9650309,200
Dec 5, 20240.98000.98000.96000.96500.965094,800
Dec 4, 20240.97000.98000.96000.98000.9800236,400
Dec 3, 20240.96500.97500.96500.97500.9750314,300
Dec 2, 20240.97000.97500.96000.97000.9700133,900
Nov 29, 20240.96000.97500.95000.97000.9700273,500
Nov 28, 20240.96500.96500.95000.95500.9550236,500
Nov 27, 20240.95500.97500.95500.96000.9600261,200
Nov 26, 20240.95000.97000.94000.95500.9550293,200
Nov 25, 20240.97500.98500.95500.96000.9600447,700
Nov 22, 20240.97500.98000.95500.96500.9650596,200
Nov 21, 20240.99000.99000.97500.97500.9750227,900
Nov 20, 20241.00001.01000.99000.99000.9900339,600
Nov 19, 20241.00001.00000.98500.99000.9900571,000
Nov 18, 20240.96000.99000.96000.98500.9850498,600
Nov 15, 20240.93500.96000.93500.96000.9600606,900
Nov 14, 20240.98000.98000.94000.94500.94501,279,700
Nov 13, 20240.98000.98500.97500.98500.9850533,100
Nov 12, 20240.99000.99000.97000.98000.98001,024,700
Nov 11, 20241.02001.02000.99000.99500.99501,069,300
Nov 8, 20241.06001.06001.02001.02001.0200825,000
Nov 7, 20241.08001.08001.04001.04001.04002,018,900
Nov 6, 20241.11001.11001.09001.10001.1000650,200
Nov 5, 20241.10001.11001.09001.11001.1100405,600
Nov 4, 20241.10001.12001.10001.11001.1100229,800
Nov 1, 20241.12001.12001.10001.11001.1100383,600
Oct 30, 20241.13001.14001.12001.12001.1200241,900
Oct 29, 20241.12001.12001.11001.11001.1100205,200
Oct 28, 20241.12001.12001.11001.11001.1100541,100
Oct 25, 20241.14001.14001.12001.12001.1200413,300
Oct 24, 20241.14001.15001.13001.15001.1500342,100
Oct 23, 20241.16001.16001.15001.15001.1500537,300
Oct 22, 20241.16001.17001.15001.17001.1700540,000
Oct 21, 20241.15001.18001.15001.16001.16001,180,000
Oct 18, 20241.14001.15001.14001.15001.1500807,400
Oct 17, 20241.13001.14001.12001.14001.1400232,800
Oct 16, 20241.12001.13001.10001.13001.1300384,700
Oct 15, 20241.12001.12001.11001.11001.1100179,600
Oct 14, 20241.12001.13001.11001.12001.1200355,000
Oct 11, 20241.11001.13001.11001.13001.1300354,100
Oct 10, 20241.11001.12001.10001.11001.1100289,000
Oct 9, 20241.11001.13001.10001.11001.1100747,200
Oct 8, 20241.13001.13001.11001.12001.1200716,500
Oct 7, 20241.14001.14001.12001.13001.1300470,800
Oct 4, 20241.13001.15001.13001.15001.1500469,100
Oct 3, 20241.13001.13001.12001.13001.1300712,400
Oct 2, 20241.15001.16001.12001.13001.13001,344,500
Oct 1, 20241.13001.14001.13001.13001.1300531,300
Sep 30, 20241.14001.15001.12001.15001.15001,253,100
Sep 27, 20241.17001.17001.13001.14001.14001,662,300
Sep 26, 20241.18001.18001.16001.18001.1800571,400
Sep 25, 20241.20001.22001.18001.19001.19002,256,200
Sep 24, 20241.18001.20001.17001.19001.1900995,700
Sep 23, 20241.19001.20001.17001.19001.19001,012,800
Sep 20, 20241.18001.19001.16001.18001.18001,252,100
Sep 19, 20241.15001.18001.13001.17001.17001,075,100
Sep 18, 20241.17001.18001.16001.16001.1600429,300
Sep 17, 20241.17001.19001.16001.18001.18001,013,600
Sep 13, 20241.15001.16001.13001.16001.16001,542,400
Sep 12, 20241.11001.11001.10001.11001.1100332,100
Sep 11, 20241.09001.12001.09001.12001.1200704,600
Sep 10, 20241.10001.11001.09001.09001.0900235,500
Sep 9, 20241.11001.11001.08001.10001.1000639,600
Sep 6, 20241.13001.13001.10001.12001.1200672,200
Sep 5, 20241.12001.13001.11001.13001.1300690,700
Sep 4, 20241.12001.13001.11001.11001.1100600,400
Sep 3, 20241.12001.14001.12001.13001.1300444,800
Sep 2, 20241.13001.13001.12001.13001.1300419,600
Aug 30, 20241.13001.15001.12001.15001.1500631,500
Aug 29, 20241.13001.14001.12001.12001.1200667,800
Aug 28, 20241.16001.17001.11001.12001.12001,713,200
Aug 27, 20241.17001.17001.15001.15001.1500874,900
Aug 26, 20241.17001.19001.15001.19001.19001,640,200
Aug 23, 20241.18001.18001.11001.15001.15002,912,600
Aug 22, 20241.23001.24001.19001.20001.20001,391,600
Aug 21, 20241.21001.25001.20001.22001.22002,775,500
Aug 20, 20241.20001.21001.17001.21001.21001,495,100
Aug 19, 20241.19001.20001.16001.19001.19002,293,900
Aug 16, 20241.14001.16001.13001.16001.1600817,500
Aug 15, 20241.15001.15001.13001.14001.1400717,600
Aug 14, 20241.17001.17001.14001.16001.1600755,100
Aug 13, 20241.19001.19001.14001.15001.15002,398,000
Aug 12, 20241.12001.16001.12001.15001.1500771,300
Aug 9, 20241.13001.14001.10001.12001.12001,418,700
Aug 8, 20241.10001.11001.08001.10001.1000742,300
Aug 7, 20241.08001.11001.06001.11001.11001,171,300
Aug 6, 20241.09001.12001.09001.09001.09002,697,100
Aug 5, 20241.18001.19001.07001.09001.09007,156,100
Aug 2, 20241.19001.23001.18001.23001.23003,369,400
Aug 1, 20241.23001.24001.19001.19001.19001,997,600
Jul 31, 20241.17001.22001.16001.22001.22004,726,800
Jul 30, 20241.16001.16001.14001.16001.1600305,100
Jul 29, 20241.15001.18001.14001.16001.16001,299,900
Jul 26, 20241.13001.14001.12001.14001.1400484,900
Jul 25, 20241.16001.16001.12001.13001.13001,431,000
Jul 24, 20241.16001.19001.16001.18001.1800475,200
Jul 23, 20241.17001.18001.15001.16001.1600529,900
Jul 22, 20241.17001.17001.15001.17001.1700910,200
Jul 19, 20241.19001.20001.17001.17001.17001,218,800
Jul 18, 20241.20001.23001.18001.23001.2300856,400
Jul 17, 20241.24001.26001.20001.21001.21004,322,100
Jul 16, 20241.15001.20001.15001.20001.20001,024,800
Jul 15, 20241.18001.18001.15001.15001.1500641,700
Jul 12, 20241.20001.21001.17001.18001.18001,555,400
Jul 11, 20241.18001.19001.17001.17001.1700438,000
Jul 10, 20241.18001.18001.16001.18001.1800396,600
Jul 9, 20241.18001.19001.16001.17001.1700601,600
Jul 5, 20241.16001.17001.15001.17001.1700406,300
Jul 4, 20241.17001.17001.15001.16001.1600463,200
Jul 3, 20241.15001.17001.13001.17001.1700584,600
Jul 2, 20241.14001.15001.13001.15001.1500295,000
Jul 1, 20241.14001.14001.12001.14001.1400371,400
Jun 28, 20241.13001.14001.11001.13001.1300390,600
Jun 27, 20241.13001.14001.11001.12001.1200931,800
Jun 26, 20241.15001.15001.13001.15001.1500777,600
Jun 25, 20241.17001.17001.14001.16001.1600796,100
Jun 24, 20241.17001.17001.15001.17001.17001,089,100
Jun 21, 20241.21001.21001.17001.19001.19001,283,900
Jun 20, 20241.21001.21001.17001.18001.18001,778,400
Jun 19, 20241.21001.25001.17001.18001.18006,454,100
Jun 18, 20241.17001.18001.16001.17001.17001,205,800
Jun 14, 20241.15001.16001.14001.16001.1600730,000
Jun 13, 20241.16001.16001.14001.16001.1600741,200
Jun 12, 20241.17001.17001.14001.15001.15001,165,300
Jun 11, 20241.17001.19001.15001.16001.16002,158,200
Jun 10, 20241.16001.18001.14001.17001.17002,777,000
Jun 7, 20241.24001.26001.21001.21001.21003,316,100
Jun 6, 20241.16001.23001.16001.21001.21003,160,400
Jun 5, 20241.15001.16001.14001.15001.1500680,900
Jun 4, 20241.17001.18001.14001.15001.15002,304,300
May 31, 20241.15001.16001.14001.14001.1400667,400
May 30, 20241.14001.16001.13001.15001.15001,182,700
May 29, 20241.14001.18001.13001.16001.16001,789,700
May 28, 20241.15001.17001.12001.14001.14002,065,100
May 27, 20241.15001.16001.11001.14001.14002,698,600
May 24, 20241.14001.17001.12001.15001.15002,584,600
May 23, 20241.22001.22001.15001.18001.18005,623,600
May 21, 20241.29001.29001.24001.26001.26003,696,000
May 20, 20241.26001.35001.26001.29001.290012,715,800
May 17, 20241.15001.23001.12001.20001.200016,653,700
May 16, 20241.06001.14001.06001.11001.11009,355,200
May 15, 20241.05001.06001.03001.05001.05001,153,700
May 14, 20241.03001.05001.02001.04001.04001,060,200
May 13, 20241.05001.07001.02001.03001.03001,147,100
May 10, 20241.02001.07001.01001.06001.06002,778,000
May 9, 20241.00001.01000.99501.00001.0000334,200
May 8, 20241.03001.03000.99501.00001.00001,402,100
May 7, 20241.03001.04001.02001.03001.0300725,600
May 6, 20241.00001.04001.00001.03001.03001,786,500
May 3, 20241.01001.02001.00001.01001.01001,004,000
May 2, 20241.01001.02001.00001.01001.0100760,400
Apr 30, 20241.02001.03001.01001.02001.0200629,200
Apr 29, 20241.03001.04001.01001.02001.0200877,200
Apr 26, 20241.02001.05001.01001.04001.04002,121,800
Apr 25, 20241.02001.02001.00001.01001.01001,563,500
Apr 24, 20241.01001.03001.01001.03001.03001,376,800
Apr 23, 20241.04001.04001.00001.01001.01004,876,600
Apr 22, 20241.10001.10001.06001.07001.07002,945,800
Apr 19, 20241.08001.15001.06001.10001.100010,327,800
Apr 18, 20241.08001.09001.04001.09001.09002,853,500
Apr 17, 20241.06001.09001.05001.08001.08001,621,000
Apr 16, 20241.09001.11001.06001.06001.06004,843,900
Apr 15, 20241.14001.14001.06001.06001.06005,616,100
Apr 12, 20241.15001.16001.12001.13001.13007,395,500
Apr 9, 20241.12001.15001.08001.11001.110012,449,800
Apr 8, 20240.96001.08000.96001.08001.08008,908,100
Apr 5, 20240.95000.95000.94000.94500.9450582,100
Apr 4, 20240.95500.96000.94500.94500.9450847,000
Apr 3, 20240.95000.96500.95000.95000.95002,605,700
Apr 2, 20240.94000.94500.93000.94500.94501,093,200
Apr 1, 20240.94500.94500.92500.93000.93001,622,300
Mar 29, 20240.93500.95000.92500.93000.93002,306,400
Mar 27, 20240.91500.91500.90500.91000.9100549,900
Mar 26, 20240.91000.91500.90000.91500.9150396,400
Mar 25, 20240.90500.92000.90000.91000.9100535,100
Mar 22, 20240.92500.92500.89500.90000.90001,684,900
Mar 21, 20240.92500.94000.92500.93000.93002,347,000
Mar 20, 20240.92500.92500.90000.90500.90501,725,400
Mar 19, 20240.89000.89500.88500.89500.8950447,300
Mar 18, 20240.89000.89000.88000.88500.8850379,400
Mar 15, 20240.90000.90000.89000.89500.8950406,400
Mar 14, 20240.90000.90500.89000.89500.8950635,100
Mar 13, 20240.90500.90500.89000.90000.90001,060,500

Related Tickers

7230.KL Tomei Consolidated Berhad
1.5900
+6.00%
 
5131.KL Zhulian Corporation Berhad
1.1500
0.00%
 
5325.KL Well Chip Group Berhad
0.9700
+1.04%
 
0250.KL YX Precious Metals Bhd
0.2200
+2.33%
 
0398.HK ORIENTAL WATCH
3.510
+0.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.