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

Poh Huat Resources Holdings Berhad (7088.KL)

Compare
1.2800
0.0000
(0.00%)
At close: February 21 at 4:54:05 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.28001.29001.28001.28001.2800115,200
Feb 20, 20251.28001.29001.27001.28001.2800194,100
Feb 19, 20251.30001.30001.28001.28001.2800290,700
Feb 18, 20251.30001.31001.30001.30001.300040,400
Feb 17, 20251.30001.32001.30001.31001.310039,000
Feb 14, 20251.32001.32001.30001.30001.300091,000
Feb 13, 20251.30001.30001.30001.30001.30002,000
Feb 12, 20251.30001.31001.30001.31001.310014,500
Feb 10, 20251.30001.30001.30001.30001.300057,200
Feb 7, 20251.30001.31001.30001.30001.300060,000
Feb 6, 20251.31001.31001.30001.30001.3000119,200
Feb 5, 20251.31001.31001.29001.30001.300092,400
Feb 4, 20251.30001.33001.30001.32001.320017,200
Feb 3, 20251.30001.32001.30001.30001.300029,500
Jan 31, 20251.30001.30001.30001.30001.300093,900
Jan 28, 20251.30001.31001.30001.31001.310059,000
Jan 27, 20251.30001.30001.29001.29001.2900124,300
Jan 24, 20251.30001.30001.30001.30001.300018,300
Jan 23, 20251.30001.30001.29001.30001.3000137,400
Jan 22, 20251.31001.31001.31001.31001.310059,800
Jan 21, 20251.30001.31001.30001.31001.310025,600
Jan 20, 20251.30001.30001.29001.30001.300074,400
Jan 17, 20251.30001.30001.29001.30001.300016,300
Jan 16, 20251.30001.30001.29001.30001.300020,900
Jan 15, 20251.30001.31001.29001.31001.310068,000
Jan 14, 20251.31001.31001.30001.30001.300063,100
Jan 13, 20251.30001.32001.30001.31001.310073,400
Jan 10, 20251.30001.31001.30001.31001.310010,900
Jan 9, 20251.30001.30001.29001.30001.300067,200
Jan 8, 20251.31001.31001.30001.31001.310022,700
Jan 7, 20251.30001.33001.30001.33001.330087,100
Jan 6, 20251.31001.31001.29001.29001.290067,900
Jan 3, 20251.31001.31001.31001.31001.310016,000
Jan 2, 20251.31001.31001.30001.30001.300026,000
Dec 31, 20241.30001.31001.30001.30001.300044,500
Dec 30, 20241.29001.30001.29001.30001.3000101,600
Dec 27, 20241.29001.30001.29001.29001.2900147,800
Dec 26, 20241.31001.31001.29001.30001.300059,100
Dec 24, 20241.31001.31001.30001.30001.300080,300
Dec 23, 20241.32001.32001.30001.32001.3200131,200
Dec 20, 2024 0.0200 Dividend
Dec 20, 20241.32001.32001.31001.32001.320056,800
Dec 19, 20241.33001.33001.32001.32001.300041,000
Dec 18, 20241.32001.34001.32001.33001.309844,000
Dec 17, 20241.32001.34001.32001.34001.319717,000
Dec 16, 20241.32001.32001.30001.32001.300063,800
Dec 13, 20241.34001.34001.33001.33001.309842,100
Dec 12, 20241.33001.34001.33001.34001.319720,300
Dec 11, 20241.35001.35001.35001.35001.329514,400
Dec 10, 20241.33001.35001.33001.35001.329536,400
Dec 9, 20241.35001.35001.33001.33001.3098180,500
Dec 6, 20241.36001.36001.35001.36001.339437,700
Dec 5, 20241.34001.35001.33001.35001.329527,000
Dec 4, 20241.34001.34001.33001.34001.319738,000
Dec 3, 20241.34001.36001.34001.35001.329547,000
Dec 2, 20241.35001.36001.35001.36001.339414,000
Nov 29, 20241.36001.36001.34001.36001.339480,000
Nov 28, 20241.36001.36001.35001.36001.339427,700
Nov 27, 20241.36001.37001.35001.36001.339440,000
Nov 26, 20241.34001.37001.34001.37001.349235,500
Nov 25, 20241.35001.36001.35001.36001.339447,100
Nov 22, 20241.38001.38001.38001.38001.3591-
Nov 21, 20241.37001.38001.37001.38001.359119,400
Nov 20, 20241.37001.38001.37001.38001.35918,600
Nov 19, 20241.37001.37001.35001.37001.349224,300
Nov 18, 20241.37001.37001.37001.37001.349218,000
Nov 15, 20241.37001.37001.37001.37001.349235,000
Nov 14, 20241.34001.37001.34001.37001.349214,700
Nov 13, 20241.33001.37001.33001.37001.349245,000
Nov 12, 20241.35001.37001.35001.37001.349267,500
Nov 11, 20241.35001.37001.35001.35001.329527,000
Nov 8, 20241.37001.37001.37001.37001.34925,000
Nov 7, 20241.34001.37001.34001.37001.349230,300
Nov 6, 20241.35001.37001.34001.35001.3295319,300
Nov 5, 20241.37001.38001.37001.38001.359139,800
Nov 4, 20241.37001.37001.37001.37001.349210,000
Nov 1, 20241.37001.37001.37001.37001.349270,700
Oct 30, 20241.34001.38001.34001.38001.359112,600
Oct 29, 20241.38001.38001.38001.38001.359110,000
Oct 28, 20241.37001.38001.37001.38001.359133,900
Oct 25, 20241.37001.38001.36001.38001.359155,400
Oct 24, 20241.34001.38001.33001.38001.359139,800
Oct 23, 20241.38001.38001.34001.38001.359141,200
Oct 22, 20241.35001.39001.35001.39001.3689118,000
Oct 21, 20241.35001.36001.35001.36001.339423,900
Oct 18, 20241.35001.35001.34001.35001.329563,700
Oct 17, 20241.35001.35001.30001.35001.329561,000
Oct 16, 20241.29001.35001.29001.35001.3295161,400
Oct 15, 20241.30001.31001.30001.31001.290223,000
Oct 14, 20241.30001.30001.29001.30001.280356,900
Oct 11, 20241.29001.30001.29001.30001.280317,600
Oct 10, 20241.31001.31001.31001.31001.290210,200
Oct 9, 20241.29001.30001.29001.30001.280347,200
Oct 8, 20241.30001.31001.30001.31001.290222,500
Oct 7, 20241.32001.32001.29001.31001.290251,700
Oct 4, 20241.31001.32001.30001.32001.300045,700
Oct 3, 20241.31001.31001.29001.31001.290250,500
Oct 2, 20241.31001.31001.30001.31001.290246,800
Oct 1, 20241.31001.31001.30001.31001.290268,200
Sep 30, 20241.33001.33001.30001.31001.290244,500
Sep 27, 2024 0.0200 Dividend
Sep 27, 20241.32001.33001.31001.33001.309852,900
Sep 26, 20241.31001.34001.31001.34001.300050,900
Sep 25, 20241.32001.33001.32001.33001.290362,800
Sep 24, 20241.33001.33001.32001.32001.280658,000
Sep 23, 20241.33001.33001.31001.31001.270952,800
Sep 20, 20241.32001.33001.30001.33001.2903165,800
Sep 19, 20241.32001.32001.31001.32001.280689,100
Sep 18, 20241.32001.32001.30001.30001.2612104,400
Sep 17, 20241.32001.32001.30001.30001.2612106,500
Sep 13, 20241.30001.30001.29001.30001.2612297,700
Sep 12, 20241.32001.33001.32001.33001.290361,300
Sep 11, 20241.32001.32001.30001.32001.280665,200
Sep 10, 20241.33001.33001.31001.33001.290389,100
Sep 9, 20241.33001.34001.32001.34001.300038,700
Sep 6, 20241.33001.34001.32001.34001.300040,200
Sep 5, 20241.35001.35001.34001.35001.309720,200
Sep 4, 20241.33001.34001.33001.34001.300025,000
Sep 3, 20241.35001.35001.33001.35001.309783,400
Sep 2, 20241.34001.36001.34001.36001.319426,600
Aug 30, 20241.35001.36001.34001.36001.319436,000
Aug 29, 20241.36001.36001.34001.36001.319422,500
Aug 28, 20241.36001.36001.34001.36001.319467,200
Aug 27, 20241.36001.37001.34001.37001.3291215,700
Aug 26, 20241.39001.39001.36001.37001.329180,600
Aug 23, 20241.39001.39001.37001.38001.3388106,300
Aug 22, 20241.38001.39001.36001.39001.348554,400
Aug 21, 20241.38001.38001.37001.38001.338813,100
Aug 20, 20241.38001.38001.38001.38001.338860,000
Aug 19, 20241.37001.39001.37001.39001.348535,000
Aug 16, 20241.37001.39001.37001.39001.348554,000
Aug 15, 20241.40001.40001.37001.40001.358226,400
Aug 14, 20241.38001.40001.38001.40001.358229,200
Aug 13, 20241.38001.38001.38001.38001.338817,800
Aug 12, 20241.37001.40001.36001.40001.358279,600
Aug 9, 20241.39001.40001.39001.40001.3582355,900
Aug 8, 20241.36001.38001.36001.38001.338840,000
Aug 7, 20241.36001.39001.36001.39001.3485196,800
Aug 6, 20241.37001.38001.33001.38001.3388377,600
Aug 5, 20241.40001.40001.31001.37001.3291407,900
Aug 2, 20241.42001.43001.42001.43001.387331,900
Aug 1, 20241.43001.44001.43001.44001.397018,100
Jul 31, 20241.43001.43001.43001.43001.3873-
Jul 30, 20241.42001.43001.42001.43001.387386,600
Jul 29, 20241.44001.44001.43001.43001.387314,000
Jul 26, 20241.44001.44001.42001.44001.397033,900
Jul 25, 20241.44001.44001.41001.44001.397079,100
Jul 24, 20241.43001.44001.42001.44001.397034,900
Jul 23, 20241.44001.45001.43001.45001.406749,700
Jul 22, 20241.43001.43001.43001.43001.38736,400
Jul 19, 20241.44001.46001.44001.46001.416445,000
Jul 18, 20241.44001.44001.44001.44001.397047,500
Jul 17, 20241.44001.45001.44001.45001.406779,900
Jul 16, 20241.45001.45001.43001.45001.406730,600
Jul 15, 20241.45001.45001.43001.45001.406727,600
Jul 12, 20241.45001.45001.43001.45001.406765,300
Jul 11, 20241.44001.46001.43001.46001.416477,900
Jul 10, 2024 0.0200 Dividend
Jul 10, 20241.45001.45001.40001.45001.406790,900
Jul 9, 20241.47001.47001.46001.47001.406783,200
Jul 5, 20241.46001.47001.45001.47001.4067349,100
Jul 4, 20241.45001.46001.44001.46001.3971136,800
Jul 3, 20241.43001.45001.43001.45001.387641,000
Jul 2, 20241.43001.44001.43001.44001.3780169,700
Jul 1, 20241.45001.45001.43001.44001.3780120,000
Jun 28, 20241.44001.45001.42001.45001.3876102,000
Jun 27, 20241.43001.45001.41001.45001.3876390,400
Jun 26, 20241.43001.44001.43001.44001.378064,800
Jun 25, 20241.44001.45001.44001.45001.38766,000
Jun 24, 20241.44001.45001.43001.44001.378073,600
Jun 21, 20241.45001.46001.44001.46001.397152,300
Jun 20, 20241.46001.46001.45001.45001.387641,500
Jun 19, 20241.48001.48001.46001.46001.397130,200
Jun 18, 20241.48001.50001.48001.48001.416365,000
Jun 14, 20241.47001.48001.47001.48001.416390,900
Jun 13, 20241.47001.48001.47001.47001.406769,700
Jun 12, 20241.51001.51001.48001.48001.4163121,500
Jun 11, 20241.48001.50001.48001.50001.4354275,700
Jun 10, 20241.47001.48001.47001.47001.4067144,100
Jun 7, 20241.47001.47001.47001.47001.4067107,200
Jun 6, 20241.45001.48001.44001.47001.4067147,400
Jun 5, 20241.44001.46001.44001.45001.387644,800
Jun 4, 20241.43001.46001.43001.46001.3971136,000
May 31, 20241.43001.45001.43001.45001.387679,400
May 30, 20241.45001.45001.43001.45001.38765,100
May 29, 20241.43001.44001.43001.43001.368449,500
May 28, 20241.46001.46001.44001.45001.3876165,100
May 27, 20241.46001.47001.46001.46001.397158,600
May 24, 20241.48001.48001.47001.47001.406739,100
May 23, 20241.47001.49001.45001.48001.4163125,200
May 21, 20241.46001.47001.45001.47001.4067938,600
May 20, 20241.46001.46001.44001.45001.3876162,600
May 17, 20241.47001.47001.45001.46001.3971201,800
May 16, 20241.48001.48001.46001.47001.406763,500
May 15, 20241.46001.46001.45001.46001.397193,300
May 14, 20241.47001.48001.45001.45001.3876493,000
May 13, 20241.47001.47001.45001.47001.406740,600
May 10, 20241.48001.48001.46001.47001.406714,600
May 9, 20241.47001.48001.47001.48001.416340,300
May 8, 20241.49001.50001.46001.46001.3971119,100
May 7, 20241.48001.49001.46001.48001.4163334,500
May 6, 20241.46001.46001.44001.45001.3876109,800
May 3, 20241.46001.46001.44001.45001.3876202,500
May 2, 20241.47001.47001.45001.45001.3876107,300
Apr 30, 20241.47001.48001.47001.47001.4067109,300
Apr 29, 20241.47001.48001.47001.47001.4067128,900
Apr 26, 20241.47001.49001.46001.47001.4067763,500
Apr 25, 20241.44001.49001.44001.47001.4067344,600
Apr 24, 20241.45001.45001.44001.44001.3780142,700
Apr 23, 20241.42001.45001.42001.45001.387670,600
Apr 22, 20241.42001.44001.42001.42001.358941,400
Apr 19, 20241.45001.45001.41001.43001.3684160,400
Apr 18, 2024 0.0200 Dividend
Apr 18, 20241.48001.48001.45001.46001.397190,300
Apr 17, 20241.49001.49001.47001.49001.4067115,900
Apr 16, 20241.48001.50001.47001.49001.4067264,900
Apr 15, 20241.50001.50001.48001.49001.4067142,800
Apr 12, 20241.50001.51001.49001.51001.4256113,200
Apr 9, 20241.50001.50001.50001.50001.4162143,400
Apr 8, 20241.50001.50001.49001.50001.4162243,600
Apr 5, 20241.49001.50001.48001.50001.416233,900
Apr 4, 20241.50001.50001.48001.49001.4067454,600
Apr 3, 20241.51001.51001.49001.50001.4162762,600
Apr 2, 20241.50001.51001.49001.51001.4256281,500
Apr 1, 20241.49001.52001.49001.50001.41621,111,700
Mar 29, 20241.48001.48001.47001.48001.397320,500
Mar 27, 20241.45001.48001.45001.48001.397331,800
Mar 26, 20241.46001.49001.46001.46001.378435,100
Mar 25, 20241.49001.49001.48001.48001.397318,500
Mar 22, 20241.49001.49001.47001.49001.4067205,300
Mar 21, 20241.50001.50001.49001.50001.416268,400
Mar 20, 20241.48001.50001.47001.50001.4162168,900
Mar 19, 20241.47001.48001.47001.48001.397322,200
Mar 18, 20241.47001.47001.46001.47001.3878218,700
Mar 15, 20241.47001.48001.47001.48001.397356,600
Mar 14, 20241.48001.48001.47001.48001.3973164,400
Mar 13, 20241.45001.49001.45001.48001.3973749,800
Mar 12, 20241.44001.45001.43001.45001.3690218,900
Mar 11, 20241.43001.43001.43001.43001.3501112,400
Mar 8, 20241.44001.45001.44001.44001.3595104,900
Mar 7, 20241.44001.44001.43001.44001.3595154,500
Mar 6, 20241.44001.44001.43001.44001.359585,100
Mar 5, 20241.43001.43001.43001.43001.350113,000
Mar 4, 20241.43001.43001.43001.43001.350142,400
Mar 1, 20241.43001.44001.42001.43001.350142,500
Feb 29, 20241.42001.43001.42001.43001.3501101,100
Feb 28, 20241.44001.44001.42001.42001.340619,700
Feb 27, 20241.43001.44001.43001.43001.3501163,300
Feb 26, 20241.44001.44001.42001.44001.3595133,600
Feb 23, 20241.42001.45001.42001.44001.3595513,000
Feb 22, 20241.42001.44001.42001.43001.3501104,000
Feb 21, 20241.42001.43001.42001.43001.350173,400

Related Tickers

7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
7062.KL Khind Holdings Berhad
2.3000
0.00%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
0326.KL Sorento Capital Berhad
0.4650
+1.09%
 
7935.KL Milux Corporation Berhad
0.5050
-0.98%