POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.590	0.590	0.580	0.590	0.590	565,700
2022-12-08	0.595	0.595	0.585	0.585	0.585	306,300
2022-12-07	0.600	0.600	0.590	0.600	0.600	599,700
2022-12-06	0.600	0.600	0.590	0.595	0.595	407,600
2022-12-05	0.600	0.605	0.590	0.605	0.605	338,100
2022-12-02	0.600	0.605	0.595	0.600	0.600	221,700
2022-12-01	0.595	0.605	0.590	0.600	0.600	569,600
2022-11-30	0.600	0.605	0.585	0.595	0.595	556,400
2022-11-29	0.590	0.605	0.590	0.600	0.600	342,200
2022-11-25	0.595	0.600	0.590	0.590	0.590	346,900
2022-11-24	0.585	0.600	0.585	0.595	0.595	484,800
2022-11-23	0.580	0.585	0.575	0.585	0.585	340,900
2022-11-22	0.585	0.595	0.575	0.580	0.580	551,100
2022-11-21	0.585	0.610	0.580	0.610	0.610	527,800
2022-11-17	0.585	0.595	0.585	0.585	0.585	139,900
2022-11-16	0.585	0.585	0.585	0.585	0.585	17,000
2022-11-15	0.595	0.595	0.585	0.595	0.595	175,000
2022-11-14	0.595	0.595	0.595	0.595	0.595	259,600
2022-11-11	0.600	0.600	0.595	0.595	0.595	72,000
2022-11-10	0.595	0.600	0.590	0.595	0.595	158,300
2022-11-09	0.595	0.600	0.590	0.600	0.600	174,300
2022-11-08	0.605	0.610	0.595	0.595	0.595	117,700
2022-11-07	0.590	0.600	0.590	0.600	0.600	130,300
2022-11-04	0.590	0.590	0.585	0.590	0.590	189,400
2022-11-03	0.595	0.595	0.585	0.585	0.585	148,700
2022-11-02	0.595	0.595	0.585	0.590	0.590	202,100
2022-11-01	0.585	0.590	0.580	0.590	0.590	170,800
2022-10-31	0.585	0.600	0.585	0.595	0.595	123,100
2022-10-28	0.585	0.590	0.585	0.585	0.585	140,600
2022-10-27	0.590	0.600	0.590	0.600	0.600	114,800
2022-10-26	0.590	0.600	0.580	0.590	0.590	309,500
2022-10-25	0.590	0.590	0.585	0.590	0.590	164,500
2022-10-21	0.595	0.600	0.590	0.590	0.590	201,800
2022-10-20	0.595	0.595	0.585	0.590	0.590	84,700
2022-10-19	0.590	0.595	0.590	0.590	0.590	59,100
2022-10-18	0.585	0.600	0.575	0.600	0.600	174,300
2022-10-17	0.580	0.595	0.580	0.590	0.590	56,500
2022-10-14	0.595	0.600	0.590	0.595	0.595	154,600
2022-10-13	0.595	0.600	0.595	0.595	0.595	126,000
2022-10-12	0.585	0.600	0.585	0.590	0.590	145,100
2022-10-11	0.590	0.590	0.575	0.590	0.590	378,200
2022-10-07	0.605	0.605	0.600	0.600	0.600	116,000
2022-10-06	0.615	0.615	0.600	0.605	0.605	496,000
2022-10-05	0.615	0.615	0.605	0.615	0.615	369,800
2022-10-04	0.605	0.610	0.590	0.605	0.605	359,700
2022-10-03	0.615	0.615	0.605	0.615	0.615	214,500
2022-09-30	0.600	0.615	0.590	0.615	0.615	676,000
2022-09-29	0.620	0.630	0.600	0.605	0.605	480,200
2022-09-28	0.635	0.635	0.615	0.625	0.625	303,300
2022-09-27	0.635	0.650	0.635	0.640	0.640	417,000
2022-09-26	0.665	0.665	0.635	0.640	0.640	579,100
2022-09-23	0.680	0.685	0.670	0.675	0.675	381,400
2022-09-22	0.685	0.690	0.675	0.675	0.675	364,900
2022-09-21	0.660	0.690	0.655	0.690	0.690	1,806,200
2022-09-20	0.660	0.685	0.660	0.660	0.660	1,014,200
2022-09-19	0.680	0.685	0.655	0.660	0.660	364,600
2022-09-15	0.665	0.700	0.665	0.680	0.680	1,652,500
2022-09-14	0.650	0.670	0.645	0.665	0.665	524,700
2022-09-13	0.665	0.665	0.655	0.660	0.660	357,200
2022-09-12	0.650	0.665	0.650	0.660	0.660	291,900

← NewerPage 17 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.