POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.575	0.575	0.560	0.570	0.570	482,100
2023-03-10	0.575	0.580	0.560	0.575	0.575	399,600
2023-03-09	0.570	0.580	0.565	0.570	0.570	1,093,200
2023-03-08	0.575	0.580	0.565	0.570	0.570	641,400
2023-03-07	0.575	0.590	0.570	0.590	0.590	545,100
2023-03-06	0.580	0.590	0.575	0.580	0.580	969,600
2023-03-03	0.575	0.590	0.575	0.580	0.580	232,400
2023-03-02	0.590	0.590	0.575	0.580	0.580	712,800
2023-03-01	0.585	0.595	0.575	0.590	0.590	868,200
2023-02-28	0.565	0.590	0.565	0.585	0.585	330,300
2023-02-27	0.580	0.590	0.580	0.585	0.585	673,600
2023-02-24	0.560	0.585	0.560	0.585	0.585	420,200
2023-02-23	0.565	0.565	0.555	0.565	0.565	932,600
2023-02-22	0.570	0.575	0.565	0.565	0.565	601,900
2023-02-21	0.595	0.595	0.570	0.575	0.575	2,307,300
2023-02-20	0.595	0.595	0.590	0.595	0.595	609,700
2023-02-17	0.600	0.600	0.595	0.595	0.595	1,041,300
2023-02-16	0.600	0.605	0.600	0.600	0.600	372,300
2023-02-15	0.615	0.615	0.600	0.600	0.600	2,661,500
2023-02-14	0.600	0.610	0.600	0.610	0.610	736,500
2023-02-13	0.600	0.600	0.600	0.600	0.600	1,524,500
2023-02-10	0.600	0.605	0.600	0.605	0.605	1,101,200
2023-02-09	0.595	0.600	0.590	0.600	0.600	1,514,400
2023-02-08	0.595	0.600	0.590	0.590	0.590	879,000
2023-02-07	0.600	0.600	0.590	0.595	0.595	903,200
2023-02-03	0.600	0.605	0.590	0.595	0.595	460,100
2023-02-02	0.595	0.605	0.595	0.595	0.595	888,900
2023-01-31	0.595	0.600	0.590	0.595	0.595	550,300
2023-01-30	0.600	0.610	0.595	0.595	0.595	737,700
2023-01-27	0.600	0.605	0.590	0.605	0.605	3,852,800
2023-01-26	0.600	0.605	0.590	0.595	0.595	693,300
2023-01-25	0.590	0.595	0.590	0.595	0.595	589,200
2023-01-20	0.585	0.590	0.585	0.585	0.585	108,000
2023-01-19	0.585	0.590	0.585	0.590	0.590	64,400
2023-01-18	0.600	0.600	0.585	0.585	0.585	650,400
2023-01-17	0.595	0.600	0.590	0.600	0.600	177,400
2023-01-16	0.590	0.590	0.585	0.590	0.590	133,300
2023-01-13	0.590	0.595	0.585	0.590	0.590	236,300
2023-01-12	0.600	0.600	0.590	0.590	0.590	80,700
2023-01-11	0.585	0.595	0.585	0.590	0.590	157,100
2023-01-10	0.590	0.595	0.585	0.590	0.590	293,200
2023-01-09	0.590	0.600	0.585	0.600	0.600	250,700
2023-01-06	0.590	0.595	0.585	0.590	0.590	352,000
2023-01-05	0.605	0.605	0.590	0.590	0.590	133,800
2023-01-04	0.600	0.600	0.595	0.595	0.595	375,000
2023-01-03	0.605	0.605	0.595	0.600	0.600	395,200
2022-12-30	0.600	0.605	0.595	0.605	0.605	285,500
2022-12-29	0.595	0.610	0.595	0.600	0.600	95,100
2022-12-28	0.605	0.615	0.595	0.600	0.600	845,400
2022-12-27	0.615	0.625	0.610	0.610	0.610	386,800
2022-12-23	0.625	0.630	0.605	0.615	0.615	376,800
2022-12-22	0.605	0.630	0.595	0.625	0.625	971,600
2022-12-21	0.605	0.610	0.600	0.600	0.600	427,000
2022-12-20	0.615	0.615	0.600	0.600	0.600	628,000
2022-12-19	0.600	0.625	0.600	0.615	0.615	1,229,600
2022-12-16	0.615	0.620	0.600	0.605	0.605	678,500
2022-12-15	0.585	0.630	0.580	0.610	0.610	1,737,600
2022-12-14	0.590	0.595	0.585	0.590	0.590	619,000
2022-12-13	0.595	0.600	0.590	0.600	0.600	264,300
2022-12-12	0.590	0.595	0.590	0.595	0.595	826,400

← NewerPage 16 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.