POHK.KL - POHKONG

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.56000.56500.55000.56000.56001,340,300
Jan 23, 20200.57000.58000.56000.56000.56001,134,700
Jan 22, 20200.58500.58500.56500.57500.57501,119,400
Jan 21, 20200.57000.60000.56500.58500.58508,052,500
Jan 20, 20200.56500.58500.55500.56500.56501,719,100
Jan 17, 20200.57000.57500.56000.56000.56001,736,600
Jan 16, 20200.56500.61000.56000.58000.58006,779,400
Jan 15, 20200.58500.58500.56500.57000.57001,470,600
Jan 14, 20200.58000.58000.55500.57500.57503,965,700
Jan 13, 20200.59000.61500.58000.58500.58503,637,900
Jan 10, 20200.62500.62500.59500.59500.59502,984,800
Jan 09, 20200.70000.70000.61500.62500.625020,439,100
Jan 08, 20200.55000.72000.54500.70500.705025,349,200
Jan 07, 20200.55000.56000.53000.54000.54001,434,100
Jan 06, 20200.52500.53500.51500.53000.5300915,600
Jan 03, 20200.49500.52000.49500.51000.5100640,600
Jan 02, 20200.50000.50000.49000.49000.490093,500
Dec 31, 20190.50000.50000.49500.50000.5000212,000
Dec 30, 20190.49000.50000.49000.49000.4900270,500
Dec 27, 20190.50500.50500.50000.50000.500072,400
Dec 26, 20190.49500.50500.49000.49500.4950297,000
Dec 24, 20190.49500.50500.49000.49500.49501,028,800
Dec 23, 20190.48500.48500.48500.48500.4850-
Dec 20, 20190.48500.48500.48500.48500.48501,000
Dec 19, 20190.49000.49000.49000.49000.49005,800
Dec 18, 20190.48500.48500.48000.48000.4800222,000
Dec 17, 20190.49000.49000.49000.49000.490011,900
Dec 16, 20190.48500.48500.48500.48500.4850113,800
Dec 13, 20190.48500.48500.48500.48500.485021,900
Dec 12, 20190.49500.49500.49500.49500.4950400
Dec 11, 20190.48500.48500.48500.48500.4850-
Dec 10, 20190.47500.48500.47500.48500.485021,100
Dec 09, 20190.48500.49000.48000.48000.4800148,300
Dec 06, 20190.49000.49000.48500.48500.48502,500
Dec 05, 20190.48500.49000.48500.48500.485036,500
Dec 04, 20190.48500.48500.48500.48500.485033,900
Dec 03, 20190.48000.48500.48000.48000.480054,200
Dec 02, 20190.48500.48500.48000.48000.480029,800
Nov 29, 20190.49000.49000.48500.48500.48501,400
Nov 28, 20190.48500.48500.48500.48500.4850-
Nov 27, 20190.48500.48500.48500.48500.4850-
Nov 26, 20190.49000.49000.48500.48500.485013,800
Nov 25, 20190.49000.49000.49000.49000.490010,400
Nov 22, 20190.48000.48000.48000.48000.480010,000
Nov 21, 20190.49500.49500.48500.48500.485036,000
Nov 20, 20190.49500.50000.49500.50000.5000336,500
Nov 19, 20190.49000.49500.48500.49500.4950286,500
Nov 18, 20190.47500.48500.47500.48500.485019,100
Nov 15, 20190.47500.48000.47500.47500.475081,000
Nov 14, 20190.47000.47000.47000.47000.470014,000
Nov 13, 20190.48000.48000.47000.47000.470047,500
Nov 12, 20190.47500.48000.47500.48000.4800700
Nov 11, 20190.47500.48000.46500.47500.4750447,500
Nov 08, 20190.49000.49000.49000.49000.49003,000
Nov 07, 20190.49500.49500.49000.49000.490050,100
Nov 06, 20190.47500.49000.47500.49000.490096,200
Nov 05, 20190.48000.48000.47500.48000.4800187,000
Nov 04, 20190.49000.49500.48000.48000.4800188,300
Nov 01, 20190.50000.50000.50000.50000.500024,000
Oct 31, 20190.50000.50000.49000.49000.490039,100
Oct 30, 20190.49000.49000.49000.49000.490041,000
Oct 29, 20190.50000.50000.49000.50000.500062,000
Oct 25, 20190.50000.50000.50000.50000.5000-
Oct 24, 20190.50000.50000.50000.50000.5000-
Oct 23, 20190.49500.50000.49500.50000.500061,000
Oct 22, 20190.49500.50500.49500.49500.495039,100
Oct 21, 20190.49500.49500.49000.49000.490027,800
Oct 18, 20190.49500.50000.49500.49500.495043,000
Oct 17, 20190.50000.50000.50000.50000.500047,000
Oct 16, 20190.50000.50000.50000.50000.500050,000
Oct 15, 20190.50000.50500.50000.50500.505023,000
Oct 14, 20190.49500.49500.49500.49500.49509,000
Oct 11, 20190.49500.49500.49500.49500.49505,000
Oct 10, 20190.50000.50000.50000.50000.5000-
Oct 09, 20190.50000.50000.50000.50000.500055,400
Oct 08, 20190.50000.50000.49500.49500.495027,000
Oct 07, 20190.50500.50500.50500.50500.505021,100
Oct 04, 20190.50500.50500.49500.50000.5000111,100
Oct 03, 20190.50000.50000.50000.50000.5000-
Oct 02, 20190.50500.50500.50000.50000.5000120,000
Oct 01, 20190.51000.51000.50500.50500.505040,700
Sep 30, 20190.51000.51500.51000.51500.5150114,500
Sep 27, 20190.52500.52500.51000.51500.5150810,700
Sep 26, 20190.51500.51500.51500.51500.515025,000
Sep 25, 20190.51500.51500.51500.51500.515012,600
Sep 24, 20190.51500.52500.51500.51500.5150172,000
Sep 23, 20190.51000.51000.51000.51000.510050,000
Sep 20, 20190.52000.52000.51500.52000.5200163,500
Sep 19, 20190.52000.52500.52000.52000.520045,700
Sep 18, 20190.52000.52000.51500.51500.5150240,700
Sep 17, 20190.51500.51500.51500.51500.51508,000
Sep 13, 20190.51500.52000.51500.51500.515042,300
Sep 12, 20190.51500.51500.51500.51500.5150346,900
Sep 11, 20190.51500.51500.51000.51000.510087,500
Sep 10, 20190.51500.51500.51500.51500.51501,570,600
Sep 06, 20190.52000.52000.51500.51500.5150125,000
Sep 05, 20190.52000.53000.52000.52500.525061,900
Sep 04, 20190.52000.52000.51500.51500.5150241,000
Sep 03, 20190.52000.52500.51500.52000.520055,700
Aug 30, 20190.52000.52500.51000.52500.525021,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...