KLSE:POHUAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.88	0.91	0.87	0.91	0.91	3.41%	57,000
Dec 4, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	646,100
Dec 3, 2025	0.89	0.89	0.89	0.89	0.89	-1.12%	10,000
Dec 2, 2025	0.90	0.90	0.88	0.90	0.90	-0.56%	44,500
Dec 1, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	120,000
Nov 28, 2025	0.88	0.91	0.88	0.91	0.91	3.41%	20,500
Nov 27, 2025	0.88	0.88	0.88	0.88	0.88	-	16,300
Nov 26, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	4,000
Nov 24, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	31,400
Nov 21, 2025	0.90	0.90	0.88	0.88	0.88	-3.30%	1,500
Nov 20, 2025	0.89	0.91	0.88	0.91	0.91	2.25%	91,200
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	10,000
Nov 18, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	38,100
Nov 17, 2025	0.89	0.89	0.89	0.89	0.89	-	4,800
Nov 14, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	37,000
Nov 13, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	33,000
Nov 12, 2025	0.91	0.91	0.91	0.91	0.91	-	20,000
Nov 11, 2025	0.90	0.91	0.90	0.91	0.91	1.12%	31,000
Nov 10, 2025	0.90	0.90	0.90	0.90	0.90	-	42,200
Nov 7, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	31,600
Nov 6, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	82,500
Nov 5, 2025	0.91	0.91	0.90	0.90	0.90	-0.56%	22,600
Nov 4, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	32,000
Nov 3, 2025	0.91	0.91	0.91	0.91	0.91	-1.63%	35,100
Oct 31, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	18,000
Oct 30, 2025	0.92	0.92	0.92	0.92	0.92	-	2,000
Oct 29, 2025	0.92	0.92	0.92	0.92	0.92	-	3,900
Oct 28, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	34,500
Oct 27, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	132,200
Oct 24, 2025	0.91	0.92	0.90	0.90	0.90	-1.64%	15,700
Oct 23, 2025	0.94	0.94	0.92	0.92	0.92	-1.61%	35,900
Oct 22, 2025	0.91	0.93	0.91	0.93	0.93	-	15,100
Oct 21, 2025	0.91	0.93	0.91	0.93	0.93	2.76%	41,900
Oct 17, 2025	0.91	0.91	0.90	0.91	0.91	-1.09%	75,800
Oct 16, 2025	0.92	0.92	0.91	0.92	0.92	1.10%	13,400
Oct 15, 2025	0.91	0.93	0.91	0.91	0.91	-	16,200
Oct 14, 2025	0.92	0.92	0.90	0.91	0.91	-2.69%	46,900
Oct 13, 2025	0.94	0.96	0.93	0.93	0.91	-1.06%	182,200
Oct 10, 2025	0.95	0.95	0.94	0.94	0.92	-1.05%	5,900
Oct 9, 2025	0.93	0.95	0.92	0.95	0.93	1.06%	38,600
Oct 8, 2025	0.94	0.94	0.94	0.94	0.92	-	6,000
Oct 7, 2025	0.94	0.94	0.93	0.94	0.92	-0.53%	45,100
Oct 6, 2025	0.95	0.95	0.95	0.95	0.92	-	7,100
Oct 3, 2025	0.95	0.95	0.95	0.95	0.92	-	22,200
Oct 2, 2025	0.95	0.95	0.95	0.95	0.92	-	75,600
Oct 1, 2025	0.92	0.95	0.92	0.95	0.92	2.72%	80,000
Sep 30, 2025	0.97	0.97	0.91	0.92	0.90	-5.15%	495,200
Sep 29, 2025	0.99	0.99	0.97	0.97	0.95	-0.51%	25,300
Sep 26, 2025	0.97	0.98	0.94	0.98	0.95	-2.50%	291,400
Sep 25, 2025	1.00	1.00	0.99	1.00	0.98	-	15,500