POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.485	0.510	0.480	0.490	0.490	4,870,200
2024-05-31	0.485	0.495	0.480	0.485	0.485	1,455,700
2024-05-30	0.485	0.490	0.480	0.490	0.490	573,500
2024-05-29	0.490	0.495	0.475	0.485	0.485	4,473,500
2024-05-28	0.500	0.515	0.490	0.500	0.500	7,013,600
2024-05-27	0.495	0.500	0.495	0.500	0.500	970,900
2024-05-24	0.515	0.515	0.495	0.495	0.495	7,219,100
2024-05-23	0.480	0.550	0.480	0.520	0.520	19,617,699
2024-05-21	0.470	0.475	0.470	0.470	0.470	589,500
2024-05-20	0.470	0.475	0.465	0.470	0.470	327,900
2024-05-17	0.465	0.465	0.460	0.465	0.465	374,900
2024-05-16	0.465	0.470	0.460	0.465	0.465	629,300
2024-05-15	0.465	0.470	0.465	0.470	0.470	155,100
2024-05-14	0.470	0.470	0.465	0.465	0.465	877,100
2024-05-13	0.465	0.470	0.465	0.465	0.465	1,065,700
2024-05-10	0.465	0.470	0.460	0.470	0.470	335,000
2024-05-09	0.465	0.465	0.460	0.465	0.465	827,300
2024-05-08	0.470	0.475	0.460	0.465	0.465	2,584,600
2024-05-07	0.475	0.495	0.470	0.475	0.475	2,821,300
2024-05-06	0.480	0.485	0.475	0.475	0.475	1,746,600
2024-05-03	0.495	0.495	0.475	0.475	0.475	660,200
2024-05-02	0.495	0.500	0.495	0.495	0.495	241,500
2024-04-30	0.495	0.500	0.490	0.495	0.495	317,200
2024-04-29	0.480	0.495	0.480	0.490	0.490	717,800
2024-04-26	0.475	0.490	0.475	0.485	0.485	1,342,400
2024-04-25	0.475	0.475	0.470	0.475	0.475	63,000
2024-04-24	0.465	0.480	0.465	0.480	0.480	318,800
2024-04-23	0.475	0.475	0.465	0.465	0.465	647,000
2024-04-22	0.465	0.470	0.465	0.470	0.470	190,300
2024-04-19	0.470	0.470	0.465	0.470	0.470	331,300
2024-04-18	0.475	0.475	0.465	0.470	0.470	1,021,400
2024-04-17	0.475	0.475	0.475	0.475	0.475	63,200
2024-04-16	0.475	0.475	0.470	0.475	0.475	531,800
2024-04-15	0.480	0.485	0.475	0.480	0.480	502,900
2024-04-12	0.480	0.485	0.480	0.480	0.480	138,500
2024-04-09	0.480	0.480	0.475	0.480	0.480	248,000
2024-04-08	0.480	0.480	0.480	0.480	0.480	92,700
2024-04-05	0.475	0.480	0.475	0.480	0.480	478,100
2024-04-04	0.485	0.485	0.475	0.480	0.480	558,500
2024-04-03	0.480	0.485	0.475	0.485	0.485	378,100
2024-04-02	0.485	0.490	0.475	0.480	0.480	975,300
2024-04-01	0.480	0.485	0.475	0.485	0.485	251,100
2024-03-29	0.475	0.480	0.475	0.480	0.480	380,100
2024-03-27	0.480	0.480	0.475	0.480	0.480	747,600
2024-03-26	0.480	0.480	0.475	0.480	0.480	856,800
2024-03-25	0.485	0.485	0.475	0.475	0.475	1,173,500
2024-03-22	0.480	0.485	0.480	0.480	0.480	248,600
2024-03-21	0.490	0.490	0.475	0.485	0.485	2,327,900
2024-03-20	0.495	0.500	0.485	0.490	0.490	774,000
2024-03-19	0.495	0.505	0.490	0.490	0.490	1,860,400
2024-03-18	0.495	0.505	0.495	0.495	0.495	2,457,500
2024-03-15	0.490	0.495	0.490	0.490	0.490	504,100
2024-03-14	0.495	0.495	0.485	0.490	0.490	1,457,400
2024-03-13	0.495	0.500	0.485	0.490	0.490	1,064,600
2024-03-12	0.500	0.505	0.495	0.495	0.495	963,500
2024-03-11	0.510	0.520	0.505	0.505	0.505	2,188,400
2024-03-08	0.510	0.515	0.505	0.505	0.505	43,600
2024-03-07	0.500	0.510	0.500	0.505	0.505	110,600
2024-03-06	0.495	0.505	0.490	0.505	0.505	990,400
2024-03-05	0.500	0.500	0.490	0.490	0.490	253,100

← NewerPage 11 of 21 · 1,239 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.