POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.490	0.490	0.475	0.485	0.485	1,051,900
2023-12-01	0.485	0.490	0.475	0.480	0.480	1,343,100
2023-11-30	0.500	0.500	0.480	0.480	0.480	1,569,200
2023-11-29	0.500	0.500	0.490	0.490	0.490	1,570,600
2023-11-28	0.510	0.515	0.495	0.505	0.505	2,177,900
2023-11-27	0.515	0.520	0.510	0.515	0.515	1,022,100
2023-11-24	0.520	0.525	0.515	0.520	0.520	1,102,000
2023-11-23	0.515	0.525	0.515	0.520	0.520	1,228,800
2023-11-22	0.530	0.530	0.525	0.530	0.530	926,000
2023-11-21	0.525	0.530	0.525	0.525	0.525	769,800
2023-11-20	0.525	0.535	0.520	0.525	0.525	656,000
2023-11-17	0.525	0.530	0.520	0.530	0.530	669,700
2023-11-16	0.530	0.535	0.525	0.535	0.535	419,100
2023-11-15	0.525	0.535	0.520	0.530	0.530	816,200
2023-11-14	0.520	0.530	0.510	0.525	0.525	1,431,600
2023-11-10	0.520	0.525	0.515	0.515	0.515	435,000
2023-11-09	0.520	0.530	0.515	0.520	0.520	1,059,800
2023-11-08	0.510	0.530	0.510	0.530	0.530	1,909,400
2023-11-07	0.515	0.515	0.510	0.510	0.510	869,100
2023-11-06	0.505	0.515	0.505	0.515	0.515	781,800
2023-11-03	0.505	0.510	0.505	0.505	0.505	865,600
2023-11-02	0.505	0.510	0.500	0.500	0.500	1,497,400
2023-11-01	0.510	0.510	0.500	0.505	0.505	1,194,500
2023-10-31	0.510	0.515	0.510	0.510	0.510	422,300
2023-10-30	0.525	0.525	0.515	0.515	0.515	732,900
2023-10-27	0.515	0.525	0.515	0.525	0.525	382,000
2023-10-26	0.510	0.515	0.505	0.515	0.515	837,500
2023-10-25	0.510	0.515	0.505	0.515	0.515	730,900
2023-10-24	0.515	0.515	0.505	0.510	0.510	821,900
2023-10-23	0.515	0.515	0.510	0.515	0.515	649,100
2023-10-20	0.525	0.525	0.515	0.515	0.515	545,400
2023-10-19	0.510	0.525	0.510	0.525	0.525	957,200
2023-10-18	0.515	0.520	0.515	0.520	0.520	165,400
2023-10-17	0.510	0.520	0.510	0.520	0.520	1,266,900
2023-10-16	0.525	0.525	0.505	0.505	0.505	968,100
2023-10-13	0.530	0.530	0.520	0.525	0.525	127,200
2023-10-12	0.510	0.530	0.510	0.525	0.525	2,598,200
2023-10-11	0.510	0.510	0.505	0.505	0.505	1,670,800
2023-10-10	0.510	0.515	0.505	0.505	0.505	116,400
2023-10-09	0.510	0.520	0.510	0.510	0.510	347,400
2023-10-06	0.505	0.510	0.505	0.510	0.510	1,189,200
2023-10-05	0.510	0.510	0.500	0.505	0.505	893,300
2023-10-04	0.505	0.505	0.500	0.505	0.505	620,300
2023-10-03	0.505	0.515	0.505	0.515	0.515	774,100
2023-10-02	0.515	0.520	0.505	0.510	0.510	1,390,100
2023-09-29	0.525	0.525	0.505	0.515	0.515	1,232,900
2023-09-27	0.530	0.530	0.515	0.525	0.525	519,800
2023-09-26	0.535	0.540	0.520	0.525	0.525	1,328,100
2023-09-25	0.525	0.540	0.520	0.540	0.540	994,500
2023-09-22	0.530	0.530	0.520	0.525	0.525	858,800
2023-09-21	0.525	0.535	0.520	0.530	0.530	894,300
2023-09-20	0.520	0.535	0.520	0.530	0.530	759,900
2023-09-19	0.520	0.530	0.520	0.530	0.530	869,800
2023-09-18	0.535	0.535	0.515	0.520	0.520	1,365,200
2023-09-15	0.540	0.545	0.530	0.530	0.530	1,116,900
2023-09-14	0.535	0.545	0.530	0.540	0.540	1,263,600
2023-09-13	0.525	0.540	0.525	0.540	0.540	1,422,700
2023-09-12	0.525	0.530	0.520	0.525	0.525	1,038,200
2023-09-11	0.525	0.535	0.515	0.525	0.525	905,600
2023-09-08	0.530	0.540	0.520	0.525	0.525	908,000

← NewerPage 13 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.