Register to chat with like-minded investors on our interactive forums.
POCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 6.0745 | -0.19 | -2.96% | 6.05 | 6.27 | 6.05 | 398 |
| Jun 12 2024 | 6.26 | 0.00 | 0.00% | 6.29 | 6.29 | 6.26 | 111 |
| Jun 11 2024 | 6.26 | 0.06 | 0.97% | 6.28 | 6.28 | 6.26 | 297 |
| Jun 10 2024 | 6.20 | -0.03 | -0.47% | 5.90 | 6.30 | 5.85 | 3,582 |
| Jun 07 2024 | 6.2295 | -0.24 | -3.72% | 6.30 | 6.30 | 6.10 | 1,814 |
| Jun 06 2024 | 6.47 | 0.20 | 3.19% | 6.30 | 6.49 | 6.0112 | 1,612 |
| Jun 05 2024 | 6.27 | 0.28 | 4.67% | 6.35 | 6.50 | 6.27 | 2,672 |
| Jun 04 2024 | 5.99 | -0.81 | -11.91% | 6.72 | 6.72 | 5.7401 | 13,471 |
| Jun 03 2024 | 6.80 | 0.37 | 5.75% | 6.42 | 6.80 | 6.42 | 27 |
| May 31 2024 | 6.43 | -0.11 | -1.68% | 6.57 | 6.57 | 6.43 | 245 |
| May 30 2024 | 6.54 | -0.36 | -5.22% | 6.90 | 6.90 | 6.54 | 8,684 |
| May 29 2024 | 6.90 | 0.33 | 5.02% | 6.55 | 6.90 | 6.55 | 1,931 |
| May 28 2024 | 6.57 | 0.01 | 0.16% | 6.85 | 6.85 | 6.57 | 7,861 |
| May 24 2024 | 6.5595 | -0.03 | -0.46% | 6.65 | 6.65 | 6.43 | 185 |
| May 23 2024 | 6.59 | -0.02 | -0.30% | 6.43 | 6.59 | 6.43 | 1,715 |
| May 22 2024 | 6.61 | 0.00 | -0.04% | 6.60 | 6.63 | 6.43 | 1,459 |
| May 21 2024 | 6.6126 | 0.08 | 1.26% | 6.82 | 6.85 | 6.6126 | 2,218 |
| May 20 2024 | 6.53 | 0.11 | 1.71% | 6.56 | 6.8548 | 6.53 | 32,768 |
| May 17 2024 | 6.42 | -0.17 | -2.58% | 6.44 | 6.59 | 6.4001 | 2,411 |
| May 16 2024 | 6.59 | -0.06 | -0.90% | 6.40 | 6.59 | 6.40 | 813 |
| May 15 2024 | 6.6498 | 0.52 | 8.48% | 6.22 | 6.72 | 6.22 | 23,705 |
| May 14 2024 | 6.13 | -0.03 | -0.49% | 6.22 | 6.22 | 6.13 | 310 |
| May 13 2024 | 6.16 | 0.09 | 1.48% | 6.16 | 6.16 | 6.16 | 301 |
| May 10 2024 | 6.07 | -0.01 | -0.16% | 6.0701 | 6.30 | 6.07 | 10,667 |
| May 09 2024 | 6.08 | 0.36 | 6.37% | 5.75 | 6.25 | 5.75 | 62,788 |
| May 08 2024 | 5.7157 | 0.08 | 1.34% | 5.60 | 5.74 | 5.60 | 2,659 |
| May 07 2024 | 5.64 | -0.01 | -0.18% | 5.58 | 5.7318 | 5.58 | 5,883 |
| May 06 2024 | 5.65 | 0.24 | 4.44% | 5.50 | 5.74 | 5.50 | 22,753 |
| May 03 2024 | 5.41 | -0.14 | -2.52% | 5.41 | 5.41 | 5.41 | 18 |
| May 02 2024 | 5.55 | -0.10 | -1.77% | 5.66 | 5.66 | 5.55 | 695 |
| May 01 2024 | 5.6501 | 0.05 | 0.89% | 5.67 | 5.7125 | 5.65 | 1,410 |
| Apr 30 2024 | 5.6001 | 0.00 | 0.00% | 5.7399 | 5.7399 | 5.60 | 1,885 |
| Apr 29 2024 | 5.6001 | 0.00 | 0.00% | 5.7399 | 5.7399 | 5.60 | 3,921 |
| Apr 26 2024 | 5.60 | -0.07 | -1.23% | 5.6001 | 5.6458 | 5.4812 | 5,024 |
| Apr 25 2024 | 5.67 | 0.11 | 1.89% | 5.57 | 5.67 | 5.5501 | 5,684 |
| Apr 24 2024 | 5.565 | 0.03 | 0.45% | 5.54 | 5.58 | 5.54 | 2,288 |
| Apr 23 2024 | 5.54 | 0.04 | 0.73% | 5.39 | 5.55 | 5.39 | 4,581 |
| Apr 22 2024 | 5.50 | 0.00 | -0.02% | 5.36 | 5.54 | 5.36 | 4,769 |
| Apr 19 2024 | 5.501 | 0.00 | 0.02% | 5.44 | 5.501 | 5.405 | 2,423 |
| Apr 18 2024 | 5.50 | -0.01 | -0.19% | 5.5395 | 5.5494 | 5.41 | 7,810 |
| Apr 17 2024 | 5.5105 | 0.05 | 0.92% | 5.5225 | 5.5395 | 5.51 | 2,013 |
| Apr 16 2024 | 5.46 | 0.00 | 0.00% | 5.49 | 5.49 | 5.46 | 31 |
| Apr 15 2024 | 5.46 | 0.00 | 0.00% | 5.38 | 5.46 | 5.38 | 112 |
| Apr 12 2024 | 5.46 | 0.10 | 1.87% | 5.35 | 5.46 | 5.28 | 1,548 |
| Apr 11 2024 | 5.36 | -0.17 | -3.14% | 5.40 | 5.40 | 5.3453 | 7,327 |
| Apr 10 2024 | 5.5339 | 0.00 | 0.00% | 5.50 | 5.5339 | 5.50 | 62 |
| Apr 09 2024 | 5.5339 | -0.03 | -0.56% | 5.4661 | 5.61 | 5.466 | 3,802 |
| Apr 08 2024 | 5.565 | -0.04 | -0.67% | 5.43 | 5.6932 | 5.40 | 4,146 |
| Apr 05 2024 | 5.6025 | -0.09 | -1.54% | 5.68 | 5.68 | 5.5149 | 2,088 |
| Apr 04 2024 | 5.69 | -0.02 | -0.35% | 5.595 | 5.72 | 5.595 | 2,624 |
| Apr 03 2024 | 5.71 | -0.01 | -0.17% | 5.74 | 5.74 | 5.3501 | 4,066 |
| Apr 02 2024 | 5.72 | 0.00 | 0.00% | 5.55 | 5.72 | 5.12 | 22,702 |
| Apr 01 2024 | 5.72 | 0.17 | 3.06% | 5.50 | 5.72 | 5.38 | 4,019 |
| Mar 28 2024 | 5.55 | 0.02 | 0.36% | 5.63 | 5.7263 | 5.55 | 3,990 |
| Mar 27 2024 | 5.53 | -0.34 | -5.86% | 5.73 | 5.94 | 5.53 | 7,091 |
| Mar 26 2024 | 5.874 | -0.03 | -0.44% | 5.96 | 6.00 | 5.76 | 13,072 |
| Mar 25 2024 | 5.90 | -0.05 | -0.84% | 5.98 | 5.98 | 5.90 | 591 |
| Mar 22 2024 | 5.95 | 0.34 | 6.06% | 5.70 | 5.95 | 5.49 | 1,167 |
| Mar 21 2024 | 5.61 | -0.36 | -6.03% | 5.86 | 5.86 | 5.6001 | 13,727 |
| Mar 20 2024 | 5.97 | 0.31 | 5.48% | 5.72 | 5.97 | 5.512 | 2,713 |
| Mar 19 2024 | 5.66 | 0.08 | 1.43% | 5.57 | 5.98 | 5.57 | 7,770 |
| Mar 18 2024 | 5.58 | -0.29 | -4.94% | 5.79 | 5.99 | 5.58 | 5,714 |
