Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Poh Kong Holdings Bhd. (5080) Historical Prices

MY:5080 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.041.051.031.051.05+0.96%60,2000.38
Nov 10, 20261.061.061.021.041.040.00%226,0001.45
Nov 09, 20261.041.061.041.041.040.00%00.00
Nov 06, 20261.041.061.041.041.04-2.80%99,3000.61
Nov 05, 20261.061.071.061.071.07+0.94%64,9000.38
Nov 04, 20261.071.071.051.061.06-0.93%18,6000.11
Nov 03, 20261.071.071.051.071.070.00%00.00
Nov 02, 20261.051.071.051.071.07-0.93%65,9000.36
Oct 30, 20261.091.091.061.081.08+0.93%87,8000.48
Oct 29, 20261.061.071.041.071.07+0.94%29,0000.16
Oct 28, 20261.061.061.051.061.060.00%27,2000.15
Oct 27, 20261.031.061.031.061.06+1.92%103,4000.55
Oct 26, 20261.051.051.021.041.04-0.95%215,1001.17
Oct 23, 20261.051.071.031.051.050.00%364,9002.04
Oct 22, 20261.081.081.051.051.05-2.78%163,0000.92
Oct 21, 20261.071.081.061.081.08+0.93%75,5000.43
Oct 20, 20261.061.071.061.071.070.00%66,5000.37
Oct 19, 20261.071.081.061.071.07+0.94%205,8001.16
Oct 16, 20261.061.071.061.061.06-0.93%35,1000.19
Oct 15, 20261.061.071.061.071.070.00%6,7000.04
Oct 14, 20261.061.071.051.071.07+0.94%44,0000.24
Oct 13, 20261.051.061.051.061.06+0.95%33,6000.18
Oct 12, 20261.061.071.051.051.05-0.94%521,2002.87
Oct 09, 20261.071.071.061.061.06-0.93%226,7001.25
Oct 08, 20261.081.081.061.071.07-0.93%50,5000.28
Oct 07, 20261.081.081.071.081.080.00%188,7001.05
Oct 06, 20261.081.081.081.081.08+0.93%26,9000.15
Oct 05, 20261.061.081.051.071.07+0.94%154,9000.86
Oct 02, 20261.071.071.051.061.06-0.93%231,6001.31
Oct 01, 20261.081.081.071.071.07-1.83%105,9000.60
Sep 30, 20261.091.091.081.091.090.00%386,6002.27
Sep 29, 20261.081.111.081.091.09+2.83%361,3002.17
Sep 28, 20261.071.081.061.061.06-0.93%53,2000.32
Sep 25, 20261.081.081.071.071.070.00%41,9000.25
Sep 24, 20261.071.071.071.071.07+0.94%48,7000.29
Sep 23, 20261.061.081.061.061.06-0.93%194,2001.16
Sep 22, 20261.071.081.061.071.07-0.93%211,5001.26
Sep 21, 20261.081.081.071.081.080.00%544,3003.35
Sep 18, 20261.091.091.081.081.08-0.92%24,3000.15
Sep 17, 20261.081.091.071.091.09+1.87%75,7000.45
Sep 16, 20261.071.091.071.071.070.00%00.00
Sep 15, 20261.081.091.071.071.070.00%140,4000.83
Sep 14, 20261.071.081.071.071.07-0.93%159,8000.96
Sep 11, 20261.081.081.071.081.080.00%249,4001.45
Sep 10, 20261.091.091.081.081.08-0.92%240,4001.39
Sep 09, 20261.091.091.081.091.090.00%133,5000.78
Sep 08, 20261.091.091.081.091.09-0.91%42,9000.25
Sep 07, 20261.091.101.091.101.100.00%112,0000.65
Sep 04, 20261.101.111.091.101.100.00%94,3000.55
Sep 03, 20261.101.111.091.101.100.00%135,3000.78