POHK.KL - POHKONG

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.51500.51500.51500.51500.515015,300
Aug 19, 20190.52000.52000.52000.52000.520040,000
Aug 16, 20190.50000.52000.50000.52000.5200316,000
Aug 15, 20190.50500.52000.50500.50500.5050185,100
Aug 14, 20190.51500.51500.51000.51000.510098,800
Aug 13, 20190.52000.52000.51000.52000.5200251,800
Aug 12, 2019------
Aug 09, 20190.52500.52500.52000.52500.5250155,800
Aug 08, 20190.53000.53500.52500.53000.5300484,600
Aug 07, 20190.52000.52500.51500.52000.5200197,500
Aug 06, 20190.50500.53500.50500.50500.5050454,700
Aug 05, 20190.51500.51500.49500.49500.4950198,700
Aug 02, 20190.49500.50500.49500.50500.505083,700
Aug 01, 20190.50000.50000.49000.49000.4900326,400
Jul 31, 20190.50500.50500.50500.50500.505018,600
Jul 30, 20190.50500.50500.50500.50500.5050-
Jul 29, 20190.50000.51000.49500.50500.505024,300
Jul 26, 20190.49500.50000.49500.50000.500026,000
Jul 25, 20190.50000.50000.50000.50000.5000-
Jul 24, 20190.50000.50000.50000.50000.500016,000
Jul 23, 20190.50000.50000.50000.50000.5000109,800
Jul 22, 20190.51500.51500.50500.50500.5050143,000
Jul 19, 20190.51000.52000.51000.51000.5100101,000
Jul 18, 20190.50000.50500.50000.50000.5000123,000
Jul 17, 20190.49500.49500.49500.49500.495024,800
Jul 16, 20190.50000.50000.49500.50000.500086,000
Jul 15, 20190.50000.50000.49500.49500.495050,000
Jul 12, 20190.49500.50000.49500.50000.5000242,100
Jul 11, 20190.50500.52500.50000.50000.5000461,000
Jul 10, 20190.50000.50000.49500.50000.5000194,000
Jul 09, 20190.51000.51000.50500.50500.505053,400
Jul 08, 20190.51500.51500.50500.51000.5100172,000
Jul 05, 20190.52000.52000.52000.52000.520050,000
Jul 04, 20190.52000.52000.51000.52000.5200115,800
Jul 03, 20190.51500.54000.51500.52000.5200300,300
Jul 02, 20190.51000.51500.51000.51000.5100110,200
Jul 01, 20190.52000.52500.51000.51000.5100441,300
Jun 28, 20190.52000.53000.51000.53000.5300417,900
Jun 27, 20190.51500.52500.51500.52000.5200229,400
Jun 26, 20190.54000.55500.52500.53000.53001,021,600
Jun 25, 20190.50500.55000.50500.53500.53501,609,600
Jun 24, 20190.50500.50500.50000.50000.500092,200
Jun 21, 20190.50500.51000.49000.50500.5050226,500
Jun 20, 20190.50000.51000.50000.50500.5050168,700
Jun 19, 20190.49000.49000.49000.49000.49005,000
Jun 18, 20190.48500.51000.48500.51000.510042,000
Jun 17, 20190.50000.50000.49000.49000.4900118,500
Jun 14, 20190.47500.52000.47500.50000.5000474,300
Jun 13, 20190.48500.50000.48500.50000.5000120,800
Jun 12, 20190.49000.49000.48500.48500.485044,600
Jun 11, 20190.49000.49000.49000.49000.49001,400
Jun 10, 20190.49000.49000.49000.49000.49006,200
Jun 07, 20190.49000.49000.49000.49000.49003,600
Jun 06, 20190.49000.49000.49000.49000.4900-
Jun 05, 20190.49000.49000.49000.49000.4900-
Jun 04, 20190.49000.49000.49000.49000.490010,000
Jun 03, 20190.49000.49000.48500.49000.490019,900
May 31, 20190.49000.49000.49000.49000.4900-
May 30, 20190.49000.49000.49000.49000.4900-
May 29, 20190.49000.49000.49000.49000.4900-
May 28, 20190.49000.49000.49000.49000.4900-
May 27, 20190.49000.49000.48500.49000.490019,700
May 24, 20190.47500.49500.47500.49500.4950135,400
May 23, 20190.48500.49000.48000.48000.4800331,700
May 22, 2019------
May 21, 20190.48000.48500.48000.48000.4800230,000
May 20, 2019------
May 17, 20190.47500.48000.47500.48000.4800173,700
May 16, 2019------
May 15, 20190.48000.48000.47500.47500.4750167,000
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 06, 2019------
May 03, 2019------
May 02, 20190.47000.49000.47000.49000.4900139,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.