POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.525	0.535	0.515	0.525	0.525	1,724,800
2023-09-06	0.510	0.530	0.510	0.525	0.525	1,278,700
2023-09-05	0.515	0.520	0.510	0.510	0.510	986,900
2023-09-04	0.520	0.525	0.515	0.515	0.515	1,990,300
2023-09-01	0.530	0.540	0.510	0.515	0.515	1,645,600
2023-08-30	0.530	0.545	0.530	0.530	0.530	898,500
2023-08-29	0.515	0.535	0.515	0.530	0.530	1,088,300
2023-08-28	0.515	0.545	0.510	0.520	0.520	1,536,600
2023-08-25	0.505	0.515	0.500	0.515	0.515	1,827,600
2023-08-24	0.530	0.530	0.500	0.515	0.515	2,738,400
2023-08-23	0.535	0.545	0.510	0.530	0.530	1,097,400
2023-08-22	0.535	0.540	0.515	0.535	0.535	1,164,700
2023-08-21	0.535	0.535	0.525	0.530	0.530	913,900
2023-08-18	0.540	0.540	0.530	0.535	0.535	590,400
2023-08-17	0.550	0.550	0.540	0.545	0.545	650,400
2023-08-16	0.555	0.555	0.545	0.550	0.550	809,900
2023-08-15	0.550	0.555	0.545	0.555	0.555	575,500
2023-08-14	0.555	0.555	0.540	0.550	0.550	986,300
2023-08-11	0.545	0.555	0.525	0.545	0.545	1,685,400
2023-08-10	0.550	0.550	0.535	0.545	0.545	612,200
2023-08-09	0.540	0.555	0.540	0.550	0.550	921,500
2023-08-08	0.540	0.550	0.540	0.545	0.545	1,006,800
2023-08-07	0.560	0.560	0.535	0.540	0.540	422,800
2023-08-04	0.545	0.560	0.545	0.560	0.560	959,500
2023-08-03	0.545	0.545	0.540	0.545	0.545	752,100
2023-08-02	0.540	0.550	0.540	0.540	0.540	432,300
2023-08-01	0.560	0.560	0.535	0.535	0.535	698,400
2023-07-31	0.540	0.560	0.540	0.560	0.560	1,458,600
2023-07-28	0.540	0.550	0.540	0.540	0.540	253,000
2023-07-27	0.540	0.555	0.540	0.555	0.555	417,200
2023-07-26	0.550	0.555	0.530	0.545	0.545	636,200
2023-07-25	0.550	0.555	0.540	0.555	0.555	916,300
2023-07-24	0.555	0.555	0.540	0.550	0.550	736,900
2023-07-21	0.555	0.570	0.550	0.555	0.555	1,483,500
2023-07-20	0.515	0.565	0.515	0.550	0.550	4,120,700
2023-07-18	0.510	0.520	0.510	0.515	0.515	258,500
2023-07-17	0.510	0.515	0.505	0.510	0.510	782,200
2023-07-14	0.510	0.515	0.505	0.515	0.515	471,800
2023-07-13	0.515	0.515	0.505	0.510	0.510	346,400
2023-07-12	0.500	0.515	0.500	0.515	0.515	570,100
2023-07-11	0.500	0.510	0.500	0.510	0.510	281,400
2023-07-10	0.500	0.510	0.500	0.510	0.510	532,000
2023-07-07	0.505	0.505	0.490	0.500	0.500	1,761,700
2023-07-06	0.505	0.515	0.505	0.510	0.510	414,100
2023-07-05	0.505	0.510	0.500	0.505	0.505	660,900
2023-07-04	0.505	0.510	0.500	0.505	0.505	1,177,200
2023-07-03	0.505	0.510	0.500	0.510	0.510	537,400
2023-06-30	0.505	0.515	0.495	0.505	0.505	1,226,900
2023-06-28	0.510	0.510	0.500	0.505	0.505	499,000
2023-06-27	0.495	0.505	0.495	0.505	0.505	494,600
2023-06-26	0.500	0.500	0.490	0.500	0.500	924,400
2023-06-23	0.505	0.510	0.495	0.495	0.495	905,600
2023-06-22	0.505	0.510	0.500	0.510	0.510	300,800
2023-06-21	0.515	0.520	0.495	0.505	0.505	3,347,400
2023-06-20	0.530	0.530	0.510	0.520	0.520	777,400
2023-06-19	0.525	0.530	0.520	0.530	0.530	319,300
2023-06-16	0.525	0.530	0.520	0.525	0.525	1,423,800
2023-06-15	0.515	0.530	0.515	0.530	0.530	1,044,100
2023-06-14	0.520	0.530	0.510	0.515	0.515	1,096,400
2023-06-13	0.515	0.525	0.515	0.525	0.525	1,279,900

← NewerPage 14 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.