POS Malaysia&Services Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.330	0.340	0.330	0.330	0.330	1,132,400
2024-08-27	0.335	0.335	0.325	0.330	0.330	1,321,300
2024-08-26	0.340	0.340	0.330	0.335	0.335	1,219,500
2024-08-23	0.345	0.350	0.335	0.335	0.335	1,382,300
2024-08-22	0.360	0.360	0.345	0.355	0.355	2,650,900
2024-08-21	0.375	0.385	0.375	0.375	0.375	336,200
2024-08-20	0.385	0.390	0.365	0.375	0.375	881,300
2024-08-19	0.360	0.390	0.360	0.385	0.385	2,878,100
2024-08-16	0.350	0.360	0.350	0.360	0.360	733,100
2024-08-15	0.350	0.355	0.345	0.355	0.355	281,500
2024-08-14	0.350	0.355	0.345	0.350	0.350	1,451,700
2024-08-13	0.360	0.360	0.345	0.350	0.350	1,608,100
2024-08-12	0.360	0.360	0.350	0.360	0.360	319,900
2024-08-09	0.350	0.360	0.350	0.355	0.355	3,602,400
2024-08-08	0.345	0.350	0.340	0.350	0.350	1,690,000
2024-08-07	0.350	0.365	0.345	0.350	0.350	1,782,900
2024-08-06	0.350	0.360	0.345	0.350	0.350	1,014,400
2024-08-05	0.375	0.375	0.350	0.350	0.350	2,294,100
2024-08-02	0.380	0.380	0.370	0.375	0.375	1,874,300
2024-08-01	0.385	0.395	0.380	0.380	0.380	956,500
2024-07-31	0.380	0.385	0.380	0.380	0.380	731,800
2024-07-30	0.390	0.390	0.380	0.385	0.385	2,063,800
2024-07-29	0.400	0.400	0.390	0.390	0.390	1,342,100
2024-07-26	0.395	0.400	0.395	0.400	0.400	531,200
2024-07-25	0.405	0.410	0.390	0.390	0.390	6,534,200
2024-07-24	0.405	0.410	0.405	0.410	0.410	1,040,700
2024-07-23	0.415	0.415	0.405	0.410	0.410	2,168,500
2024-07-22	0.415	0.415	0.405	0.410	0.410	2,083,200
2024-07-19	0.425	0.425	0.410	0.415	0.415	1,468,400
2024-07-18	0.405	0.425	0.405	0.420	0.420	5,486,500
2024-07-17	0.410	0.415	0.400	0.405	0.405	4,192,300
2024-07-16	0.420	0.420	0.410	0.415	0.415	1,975,300
2024-07-15	0.420	0.425	0.415	0.420	0.420	1,006,700
2024-07-12	0.420	0.425	0.420	0.425	0.425	295,000
2024-07-11	0.430	0.430	0.420	0.425	0.425	1,173,200
2024-07-10	0.425	0.430	0.420	0.425	0.425	1,488,300
2024-07-09	0.430	0.430	0.420	0.425	0.425	1,980,400
2024-07-05	0.445	0.445	0.415	0.425	0.425	7,364,600
2024-07-04	0.445	0.450	0.440	0.440	0.440	1,857,700
2024-07-03	0.445	0.450	0.440	0.445	0.445	2,799,200
2024-07-02	0.455	0.455	0.445	0.445	0.445	3,514,900
2024-07-01	0.465	0.465	0.450	0.450	0.450	3,199,600
2024-06-28	0.465	0.480	0.460	0.465	0.465	2,237,700
2024-06-27	0.470	0.475	0.460	0.465	0.465	2,262,100
2024-06-26	0.475	0.475	0.465	0.470	0.470	1,111,800
2024-06-25	0.485	0.490	0.475	0.475	0.475	1,822,900
2024-06-24	0.475	0.490	0.475	0.480	0.480	1,217,400
2024-06-21	0.475	0.480	0.475	0.475	0.475	201,100
2024-06-20	0.485	0.485	0.475	0.480	0.480	397,800
2024-06-19	0.480	0.485	0.470	0.480	0.480	1,078,000
2024-06-18	0.485	0.485	0.475	0.475	0.475	1,120,700
2024-06-14	0.480	0.490	0.480	0.480	0.480	2,147,600
2024-06-13	0.485	0.485	0.475	0.480	0.480	1,518,000
2024-06-12	0.485	0.490	0.480	0.485	0.485	2,271,500
2024-06-11	0.480	0.490	0.475	0.485	0.485	1,147,900
2024-06-10	0.485	0.500	0.480	0.480	0.480	3,322,900
2024-06-07	0.490	0.500	0.490	0.490	0.490	2,091,100
2024-06-06	0.500	0.505	0.485	0.490	0.490	3,707,900
2024-06-05	0.490	0.500	0.480	0.500	0.500	2,229,300
2024-06-04	0.485	0.510	0.480	0.490	0.490	4,870,200

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-27	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.