Kuala Lumpur - Delayed Quote
MYR
Poh Huat Resources Holdings Berhad (7088.KL)
0.6100
0.0000
(0.00%)
At close: October 30 at 4:32:18 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.6100
0.6100
0.6050
0.6100
0.6100
97,500
Oct 29, 2026
0.6050
0.6100
0.6050
0.6100
0.6100
28,000
Oct 28, 2026
0.6000
0.6150
0.6000
0.6050
0.6050
224,300
Oct 27, 2026
0.6200
0.6200
0.6100
0.6100
0.6100
48,000
Oct 26, 2026
0.6050
0.6100
0.6050
0.6100
0.6100
52,500
Oct 23, 2026
0.6150
0.6150
0.6050
0.6100
0.6100
35,000
Oct 22, 2026
0.6250
0.6250
0.6050
0.6150
0.6150
51,300
Oct 21, 2026
0.6100
0.6250
0.6050
0.6250
0.6250
32,700
Oct 20, 2026
0.6100
0.6200
0.6100
0.6200
0.6200
15,400
Oct 19, 2026
0.6200
0.6200
0.6100
0.6100
0.6100
76,000
Oct 16, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
-
Oct 15, 2026
0.6150
0.6200
0.6050
0.6200
0.6200
89,000
Oct 14, 2026
0.6150
0.6150
0.6150
0.6150
0.6150
3,400
Oct 13, 2026
0.6250
0.6250
0.6150
0.6150
0.6150
5,600
Oct 12, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Oct 9, 2026
0.6400
0.6400
0.6200
0.6250
0.6250
210,900
Oct 8, 2026
0.6400
0.6400
0.6350
0.6400
0.6400
19,000
Oct 7, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
8,000
Oct 6, 2026
0.6400
0.6500
0.6400
0.6400
0.6400
42,600
Oct 5, 2026
0.6550
0.6550
0.6400
0.6500
0.6500
22,100
Oct 2, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
32,000
Oct 1, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
20,000
Sep 30, 2026
0.6500
0.6800
0.6500
0.6650
0.6550
35,700
Sep 29, 2026
0.6350
0.6800
0.6350
0.6500
0.6402
96,500
Sep 28, 2026
0.6500
0.6550
0.6450
0.6450
0.6353
30,200
Sep 25, 2026
0.6500
0.6500
0.6400
0.6400
0.6304
60,700
Sep 24, 2026
0.6450
0.6450
0.6450
0.6450
0.6353
61,000
Sep 23, 2026
0.6400
0.6450
0.6400
0.6450
0.6353
60,100
Sep 22, 2026
0.6300
0.6400
0.6250
0.6250
0.6156
177,100
Sep 21, 2026
0.6400
0.6400
0.6350
0.6350
0.6255
22,300
Sep 18, 2026
0.6300
0.6300
0.6300
0.6300
0.6205
-
Sep 17, 2026
0.6300
0.6350
0.6300
0.6300
0.6205
99,800
Sep 15, 2026
0.6200
0.6200
0.6200
0.6200
0.6107
89,800
Sep 14, 2026
0.6250
0.6300
0.6200
0.6200
0.6107
136,600
Sep 11, 2026
0.6250
0.6300
0.6250
0.6250
0.6156
140,700
Sep 10, 2026
0.6250
0.6250
0.6250
0.6250
0.6156
10,000
Sep 9, 2026
0.6300
0.6300
0.6100
0.6250
0.6156
80,600
Sep 8, 2026
0.6300
0.6300
0.6250
0.6300
0.6205
210,000
Sep 7, 2026
0.6300
0.6300
0.6300
0.6300
0.6205
16,500
Sep 4, 2026
0.6400
0.6400
0.6300
0.6300
0.6205
8,100
Sep 3, 2026
0.6350
0.6350
0.6350
0.6350
0.6255
81,800
Sep 2, 2026
0.6450
0.6450
0.6350
0.6350
0.6255
50,300
Sep 1, 2026
0.6550
0.6550
0.6500
0.6500
0.6402
48,800
Aug 28, 2026
0.6750
0.6750
0.6600
0.6600
0.6501
11,000
Aug 27, 2026
0.6750
0.6750
0.6750
0.6750
0.6648
3,200
Aug 26, 2026
0.6700
0.6700
0.6600
0.6600
0.6501
2,200
Aug 24, 2026
0.6500
0.6700
0.6500
0.6700
0.6599
11,000
Aug 21, 2026
0.6600
0.6700
0.6600
0.6700
0.6599
10,300
Aug 20, 2026
0.6600
0.6700
0.6550
0.6600
0.6501
29,700
Aug 19, 2026
0.6500
0.6700
0.6500
0.6700
0.6599
27,100
Aug 18, 2026
0.6750
0.6750
0.6600
0.6600
0.6501
22,300
Aug 17, 2026
0.6600
0.6700
0.6600
0.6700
0.6599
21,600
Aug 14, 2026
0.6600
0.6600
0.6600
0.6600
0.6501
200
Aug 13, 2026
0.6600
0.6800
0.6600
0.6600
0.6501
214,000
Aug 12, 2026
0.6600
0.6600
0.6500
0.6600
0.6501
25,000
Aug 11, 2026
0.6400
0.6500
0.6400
0.6500
0.6402
165,300
Aug 10, 2026
0.6400
0.6400
0.6400
0.6400
0.6304
90,000
Aug 7, 2026
0.6350
0.6350
0.6350
0.6350
0.6255
66,000
Aug 6, 2026
0.6350
0.6350
0.6250
0.6250
0.6156
64,300
Aug 5, 2026
0.6350
0.6400
0.6350
0.6350
0.6255
24,500
Aug 4, 2026
0.6350
0.6350
0.6350
0.6350
0.6255
5,000
Aug 3, 2026
0.6350
0.6350
0.6350
0.6350
0.6255
8,000
Jul 31, 2026
0.6250
0.6350
0.6250
0.6350
0.6255
18,600
Jul 30, 2026
0.6400
0.6400
0.6250
0.6250
0.6156
43,500
Jul 29, 2026
0.6200
0.6400
0.6200
0.6400
0.6304
53,100
Jul 28, 2026
0.6400
0.6400
0.6350
0.6400
0.6304
42,400
Jul 27, 2026
0.6300
0.6400
0.6300
0.6400
0.6304
27,400
Jul 24, 2026
0.6350
0.6350
0.6300
0.6300
0.6205
23,400
Jul 23, 2026
0.6350
0.6350
0.6300
0.6350
0.6255
21,200
Jul 22, 2026
0.6350
0.6350
0.6350
0.6350
0.6255
59,500
Jul 21, 2026
0.6400
0.6400
0.6400
0.6400
0.6304
49,500
Jul 20, 2026
0.6450
0.6450
0.6450
0.6450
0.6353
21,300
Jul 17, 2026
0.6450
0.6450
0.6400
0.6450
0.6353
463,900
Jul 16, 2026
0.6400
0.6450
0.6350
0.6450
0.6353
59,000
Jul 15, 2026
0.6500
0.6500
0.6350
0.6350
0.6255
156,500
Jul 14, 2026
0.6450
0.6450
0.6300
0.6350
0.6255
99,000
Jul 13, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
0.6450
0.6500
0.6400
0.6400
0.6304
15,100
Jul 10, 2026
0.6500
0.6800
0.6450
0.6500
0.6304
20,900
Jul 9, 2026
0.6550
0.6550
0.6500
0.6500
0.6304
37,000
Jul 8, 2026
0.6600
0.6600
0.6500
0.6500
0.6304
21,000
Jul 7, 2026
0.6500
0.6500
0.6500
0.6500
0.6304
3,200
Jul 6, 2026
0.6450
0.6500
0.6400
0.6500
0.6304
176,900
Jul 3, 2026
0.6600
0.6600
0.6500
0.6500
0.6304
30,700
Jul 2, 2026
0.6500
0.6600
0.6500
0.6600
0.6401
33,300
Jul 1, 2026
0.6500
0.6500
0.6500
0.6500
0.6304
34,000
Jun 30, 2026
0.6700
0.6700
0.6500
0.6700
0.6498
65,000
Jun 29, 2026
0.6600
0.6600
0.6500
0.6500
0.6304
216,200
Jun 26, 2026
0.6750
0.6800
0.6700
0.6800
0.6595
68,300
Jun 25, 2026
0.6800
0.6800
0.6800
0.6800
0.6595
71,600
Jun 24, 2026
0.6800
0.6900
0.6800
0.6800
0.6595
42,700
Jun 23, 2026
0.6800
0.6900
0.6800
0.6800
0.6595
68,000
Jun 22, 2026
0.7000
0.7000
0.6900
0.6900
0.6692
222,800
Jun 19, 2026
0.7000
0.7000
0.7000
0.7000
0.6789
212,300
Jun 18, 2026
0.7200
0.7200
0.7050
0.7050
0.6837
583,500
Jun 16, 2026
0.7250
0.7300
0.7200
0.7250
0.7031
72,900
Jun 15, 2026
0.7250
0.7250
0.7250
0.7250
0.7031
16,000
Jun 12, 2026
0.7300
0.7300
0.7300
0.7300
0.7080
10,000
Jun 11, 2026
0.7250
0.7300
0.7250
0.7250
0.7031
22,000
Jun 10, 2026
0.7250
0.7300
0.7250
0.7300
0.7080
28,500
Jun 9, 2026
0.7300
0.7300
0.7250
0.7250
0.7031
87,600
Jun 8, 2026
0.7500
0.7500
0.7250
0.7300
0.7080
297,900
Jun 5, 2026
0.7400
0.7500
0.7300
0.7300
0.7080
91,600
Jun 4, 2026
0.7450
0.7450
0.7450
0.7450
0.7225
24,800
Jun 3, 2026
0.7450
0.7500
0.7400
0.7450
0.7225
112,700
May 29, 2026
0.7500
0.7500
0.7500
0.7500
0.7274
52,800
May 28, 2026
0.7500
0.7500
0.7450
0.7450
0.7225
56,300
May 26, 2026
0.7500
0.7600
0.7500
0.7600
0.7371
6,000
May 25, 2026
0.7550
0.7550
0.7500
0.7500
0.7274
23,000
May 22, 2026
0.7600
0.7600
0.7600
0.7600
0.7371
102,000
May 21, 2026
0.7550
0.7550
0.7500
0.7500
0.7274
40,600
May 20, 2026
0.7650
0.7650
0.7500
0.7500
0.7274
42,300
May 19, 2026
0.7500
0.7500
0.7500
0.7500
0.7274
15,200
May 18, 2026
0.7600
0.7600
0.7500
0.7500
0.7274
37,100
May 15, 2026
0.7600
0.7600
0.7600
0.7600
0.7371
39,200
May 14, 2026
0.7600
0.7700
0.7500
0.7700
0.7468
72,600
May 13, 2026
0.7600
0.7600
0.7550
0.7550
0.7322
104,600
May 12, 2026
0.7600
0.7650
0.7600
0.7600
0.7371
25,900
May 11, 2026
0.7600
0.7650
0.7600
0.7600
0.7371
70,200
May 8, 2026
0.7750
0.7750
0.7600
0.7650
0.7419
31,000
May 7, 2026
0.7750
0.7750
0.7700
0.7750
0.7516
12,000
May 6, 2026
0.7700
0.7900
0.7550
0.7800
0.7565
41,200
May 5, 2026
0.7600
0.7700
0.7550
0.7700
0.7468
55,900
May 4, 2026
0.7600
0.7600
0.7600
0.7600
0.7371
43,000
Apr 30, 2026
0.7600
0.7600
0.7600
0.7600
0.7371
39,500
Apr 29, 2026
0.7600
0.7650
0.7600
0.7600
0.7371
37,200
Apr 28, 2026
0.7700
0.7700
0.7600
0.7600
0.7371
237,500
Apr 27, 2026
0.7750
0.7750
0.7700
0.7700
0.7468
25,300
Apr 24, 2026
0.7750
0.7750
0.7700
0.7700
0.7468
10,100
Apr 23, 2026
0.7600
0.7650
0.7600
0.7600
0.7371
263,000
Apr 22, 2026
0.7700
0.7700
0.7600
0.7600
0.7371
83,000
Apr 21, 2026
0.7700
0.7700
0.7650
0.7700
0.7468
45,900
Apr 20, 2026
0.7700
0.7750
0.7700
0.7700
0.7468
36,100
Apr 17, 2026
0.7750
0.7750
0.7650
0.7700
0.7468
43,500
Apr 16, 2026
0.7750
0.7750
0.7750
0.7750
0.7516
12,500
Apr 15, 2026
0.7750
0.7800
0.7750
0.7750
0.7516
33,100
Apr 14, 2026
0.7600
0.7750
0.7600
0.7750
0.7516
57,500
Apr 13, 2026
0.7750
0.7750
0.7650
0.7650
0.7419
22,300
Apr 10, 2026
0.7750
0.7750
0.7700
0.7750
0.7516
39,000
Apr 9, 2026
0.7800
0.7800
0.7700
0.7750
0.7516
42,800
Apr 8, 2026
0.7800
0.7800
0.7800
0.7800
0.7565
14,900
Apr 7, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
0.7900
0.7900
0.7700
0.7800
0.7565
88,000
Apr 6, 2026
0.7950
0.8000
0.7900
0.8000
0.7565
134,200
Apr 3, 2026
0.8000
0.8000
0.7900
0.7950
0.7517
126,100
Apr 2, 2026
0.8100
0.8200
0.7900
0.7950
0.7517
99,500
Apr 1, 2026
0.8150
0.8500
0.8000
0.8100
0.7659
281,400
Mar 31, 2026
0.8150
0.8150
0.8150
0.8150
0.7706
-
Mar 30, 2026
0.8200
0.8250
0.8150
0.8150
0.7706
28,200
Mar 27, 2026
0.8500
0.8500
0.8150
0.8200
0.7754
16,200
Mar 26, 2026
0.8200
0.8500
0.8150
0.8500
0.8037
103,700
Mar 25, 2026
0.8150
0.8200
0.8150
0.8200
0.7754
17,000
Mar 24, 2026
0.8300
0.8300
0.8150
0.8150
0.7706
100,300
Mar 19, 2026
0.8300
0.8350
0.8200
0.8350
0.7895
106,600
Mar 18, 2026
0.8400
0.8650
0.8300
0.8350
0.7895
99,100
Mar 17, 2026
0.8350
0.8400
0.8300
0.8400
0.7943
112,900
Mar 16, 2026
0.8500
0.8500
0.8300
0.8350
0.7895
123,800
Mar 13, 2026
0.8700
0.8700
0.8600
0.8600
0.8132
33,200
Mar 12, 2026
0.8650
0.8650
0.8500
0.8500
0.8037
50,000
Mar 11, 2026
0.8700
0.8700
0.8500
0.8650
0.8179
15,100
Mar 10, 2026
0.8550
0.8550
0.8400
0.8400
0.7943
48,100
Mar 9, 2026
0.8500
0.8550
0.8300
0.8350
0.7895
116,300
Mar 6, 2026
0.8500
0.8550
0.8500
0.8500
0.8037
66,200
Mar 5, 2026
0.8600
0.8600
0.8550
0.8550
0.8085
40,800
Mar 4, 2026
0.8600
0.8600
0.8550
0.8550
0.8085
57,600
Mar 3, 2026
0.8650
0.8750
0.8650
0.8650
0.8179
128,400
Mar 2, 2026
0.8750
0.8850
0.8650
0.8850
0.8368
36,000
Feb 27, 2026
0.8800
0.8800
0.8700
0.8750
0.8274
63,100
Feb 26, 2026
0.8800
0.8800
0.8750
0.8800
0.8321
22,400
Feb 25, 2026
0.8900
0.8900
0.8800
0.8800
0.8321
36,200
Feb 24, 2026
0.8900
0.8900
0.8900
0.8900
0.8416
11,000
Feb 23, 2026
0.9050
0.9100
0.8900
0.8900
0.8416
65,600
Feb 20, 2026
0.8750
0.9000
0.8750
0.9000
0.8510
18,000
Feb 19, 2026
0.8750
0.8750
0.8750
0.8750
0.8274
2,900
Feb 16, 2026
0.8750
0.8750
0.8750
0.8750
0.8274
45,000
Feb 13, 2026
0.8750
0.8750
0.8750
0.8750
0.8274
-
Feb 12, 2026
0.8750
0.8750
0.8750
0.8750
0.8274
9,000
Feb 11, 2026
0.8750
0.8750
0.8750
0.8750
0.8274
4,000
Feb 10, 2026
0.8700
0.8700
0.8700
0.8700
0.8226
1,100
Feb 9, 2026
0.8950
0.8950
0.8650
0.8700
0.8226
176,700
Feb 6, 2026
0.8800
0.8850
0.8800
0.8850
0.8368
29,100
Feb 5, 2026
0.8950
0.8950
0.8850
0.8850
0.8368
38,400
Feb 4, 2026
0.8900
0.8950
0.8900
0.8950
0.8463
33,000
Feb 3, 2026
0.8950
0.8950
0.8800
0.8900
0.8416
14,000
Jan 30, 2026
0.8950
0.8950
0.8950
0.8950
0.8463
7,500
Jan 29, 2026
0.8850
0.8950
0.8850
0.8950
0.8463
18,600
Jan 28, 2026
0.8850
0.8900
0.8850
0.8900
0.8416
14,000
Jan 27, 2026
0.8900
0.9000
0.8850
0.8900
0.8416
45,800
Jan 26, 2026
0.9000
0.9000
0.8900
0.8900
0.8416
49,900
Jan 23, 2026
0.9000
0.9000
0.9000
0.9000
0.8510
25,800
Jan 22, 2026
0.9000
0.9050
0.9000
0.9050
0.8557
2,000
Jan 21, 2026
0.9000
0.9000
0.8900
0.8900
0.8416
403,600
Jan 20, 2026
0.9050
0.9150
0.9050
0.9050
0.8557
11,300
Jan 19, 2026
0.9100
0.9100
0.9100
0.9100
0.8605
-
Jan 16, 2026
0.9100
0.9100
0.9000
0.9100
0.8605
24,300
Jan 15, 2026
0.9000
0.9000
0.8950
0.8950
0.8463
36,800
Jan 14, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
0.9100
0.9100
0.8950
0.9000
0.8510
52,400
Jan 13, 2026
0.9100
0.9150
0.9050
0.9150
0.8557
49,900
Jan 12, 2026
0.9100
0.9100
0.9100
0.9100
0.8511
100,200
Jan 9, 2026
0.9100
0.9100
0.9100
0.9100
0.8511
21,800
Jan 8, 2026
0.9000
0.9000
0.8950
0.8950
0.8370
70,500
Jan 7, 2026
0.9000
0.9000
0.9000
0.9000
0.8417
32,600
Jan 6, 2026
0.9050
0.9050
0.9000
0.9000
0.8417
43,500
Jan 5, 2026
0.9000
0.9050
0.9000
0.9050
0.8464
80,200
Jan 2, 2026
0.9050
0.9050
0.9000
0.9000
0.8417
80,500
Dec 31, 2025
0.8900
0.9000
0.8900
0.9000
0.8417
7,000
Dec 30, 2025
0.9000
0.9050
0.9000
0.9050
0.8464
18,300
Dec 29, 2025
0.8950
0.9000
0.8900
0.9000
0.8417
35,000
Dec 26, 2025
0.9050
0.9050
0.8950
0.9000
0.8417
202,600
Dec 24, 2025
0.9100
0.9100
0.9050
0.9050
0.8464
34,800
Dec 23, 2025
0.9000
0.9100
0.9000
0.9100
0.8511
137,000
Dec 22, 2025
0.9050
0.9150
0.9050
0.9150
0.8557
102,000
Dec 19, 2025
0.9100
0.9250
0.9050
0.9050
0.8464
129,100
Dec 18, 2025
0.9100
0.9100
0.9100
0.9100
0.8511
2,000
Dec 17, 2025
0.9000
0.9050
0.9000
0.9050
0.8464
38,000
Dec 16, 2025
0.9000
0.9000
0.9000
0.9000
0.8417
200,000
Dec 15, 2025
0.9050
0.9050
0.8800
0.8800
0.8230
60,200
Dec 12, 2025
0.9000
0.9000
0.9000
0.9000
0.8417
-
Dec 11, 2025
0.9000
0.9000
0.9000
0.9000
0.8417
-
Dec 10, 2025
0.9050
0.9050
0.9000
0.9000
0.8417
22,000
Dec 9, 2025
0.9050
0.9050
0.9050
0.9050
0.8464
-
Dec 8, 2025
0.9000
0.9050
0.8900
0.9050
0.8464
228,700
Dec 5, 2025
0.8800
0.9100
0.8700
0.9100
0.8511
57,000
Dec 4, 2025
0.8800
0.8900
0.8800
0.8800
0.8230
646,100
Dec 3, 2025
0.8850
0.8850
0.8850
0.8850
0.8277
10,000
Dec 2, 2025
0.8950
0.8950
0.8750
0.8950
0.8370
44,500
Dec 1, 2025
0.9000
0.9000
0.9000
0.9000
0.8417
120,000
Nov 28, 2025
0.8800
0.9100
0.8800
0.9100
0.8511
20,500
Nov 27, 2025
0.8800
0.8800
0.8800
0.8800
0.8230
16,300
Nov 26, 2025
0.8800
0.8800
0.8800
0.8800
0.8230
4,000
Nov 25, 2025
0.9000
0.9000
0.9000
0.9000
0.8417
-
Nov 24, 2025
0.8800
0.9000
0.8800
0.9000
0.8417
31,400
Nov 21, 2025
0.9000
0.9000
0.8800
0.8800
0.8230
1,500
Nov 20, 2025
0.8900
0.9100
0.8800
0.9100
0.8511
91,200
Nov 19, 2025
0.8850
0.8900
0.8850
0.8900
0.8324
10,000
Nov 18, 2025
0.8850
0.8850
0.8800
0.8850
0.8277
38,100
Nov 17, 2025
0.8900
0.8900
0.8900
0.8900
0.8324
4,800
Nov 14, 2025
0.8950
0.9000
0.8900
0.8900
0.8324
37,000
Nov 13, 2025
0.8950
0.8950
0.8950
0.8950
0.8370
33,000
Nov 12, 2025
0.9050
0.9050
0.9050
0.9050
0.8464
20,000
Nov 11, 2025
0.9000
0.9050
0.9000
0.9050
0.8464
31,000
Nov 10, 2025
0.9000
0.9000
0.8950
0.8950
0.8370
42,200
Nov 7, 2025
0.9000
0.9000
0.8950
0.8950
0.8370
31,600
Nov 6, 2025
0.8950
0.9000
0.8950
0.9000
0.8417
82,500
Nov 5, 2025
0.9100
0.9100
0.8950
0.8950
0.8370
22,600
Nov 4, 2025
0.9050
0.9050
0.9000
0.9000
0.8417
32,000
Nov 3, 2025
0.9100
0.9100
0.9050
0.9050
0.8464
35,100
Oct 31, 2025
0.9150
0.9200
0.9150
0.9200
0.8604
18,000
Oct 30, 2025
0.9150
0.9150
0.9150
0.9150
0.8557
2,000
