POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.660	0.665	0.645	0.655	0.655	291,800
2022-09-08	0.650	0.670	0.645	0.655	0.655	842,500
2022-09-07	0.670	0.670	0.645	0.650	0.650	948,700
2022-09-06	0.650	0.665	0.650	0.665	0.665	2,329,100
2022-09-05	0.630	0.650	0.630	0.645	0.645	841,800
2022-09-02	0.620	0.640	0.620	0.635	0.635	421,700
2022-09-01	0.620	0.635	0.615	0.620	0.620	208,000
2022-08-30	0.635	0.640	0.625	0.635	0.635	548,900
2022-08-29	0.635	0.655	0.630	0.635	0.635	674,500
2022-08-26	0.640	0.640	0.630	0.635	0.635	276,100
2022-08-25	0.640	0.660	0.640	0.645	0.645	1,067,400
2022-08-24	0.595	0.685	0.595	0.640	0.640	3,906,900
2022-08-23	0.575	0.595	0.575	0.595	0.595	738,100
2022-08-22	0.575	0.585	0.565	0.580	0.580	442,700
2022-08-19	0.585	0.590	0.570	0.585	0.585	287,700
2022-08-18	0.580	0.585	0.575	0.585	0.585	80,300
2022-08-17	0.570	0.590	0.570	0.580	0.580	54,800
2022-08-16	0.575	0.580	0.570	0.580	0.580	60,800
2022-08-15	0.580	0.580	0.570	0.575	0.575	223,000
2022-08-12	0.575	0.580	0.575	0.580	0.580	79,100
2022-08-11	0.580	0.585	0.575	0.585	0.585	43,100
2022-08-10	0.580	0.590	0.575	0.580	0.580	110,000
2022-08-09	0.575	0.590	0.575	0.575	0.575	36,500
2022-08-08	0.585	0.595	0.575	0.590	0.590	51,800
2022-08-05	0.580	0.595	0.580	0.585	0.585	171,200
2022-08-04	0.585	0.585	0.580	0.580	0.580	85,900
2022-08-03	0.585	0.600	0.570	0.585	0.585	755,300
2022-08-02	0.600	0.600	0.590	0.590	0.590	31,300
2022-08-01	0.605	0.610	0.595	0.600	0.600	187,000
2022-07-29	0.595	0.605	0.585	0.605	0.605	292,400
2022-07-28	0.585	0.600	0.585	0.595	0.595	229,700
2022-07-27	0.585	0.605	0.570	0.585	0.585	338,500
2022-07-26	0.595	0.595	0.580	0.580	0.580	204,300
2022-07-25	0.590	0.605	0.590	0.600	0.600	76,400
2022-07-22	0.585	0.600	0.580	0.600	0.600	280,700
2022-07-21	0.600	0.605	0.580	0.590	0.590	295,500
2022-07-20	0.595	0.605	0.595	0.605	0.605	156,500
2022-07-19	0.600	0.610	0.595	0.600	0.600	70,100
2022-07-18	0.605	0.615	0.585	0.600	0.600	328,100
2022-07-15	0.585	0.605	0.580	0.600	0.600	1,012,200
2022-07-14	0.575	0.600	0.575	0.595	0.595	323,300
2022-07-13	0.600	0.600	0.570	0.595	0.595	404,400
2022-07-12	0.560	0.600	0.555	0.600	0.600	550,000
2022-07-08	0.555	0.565	0.555	0.560	0.560	114,300
2022-07-07	0.555	0.565	0.545	0.560	0.560	65,800
2022-07-06	0.565	0.565	0.550	0.550	0.550	111,700
2022-07-05	0.565	0.570	0.560	0.565	0.565	64,600
2022-07-04	0.550	0.565	0.550	0.565	0.565	297,500
2022-07-01	0.555	0.555	0.550	0.555	0.555	45,400
2022-06-30	0.545	0.560	0.545	0.550	0.550	94,600
2022-06-29	0.560	0.560	0.550	0.555	0.555	301,800
2022-06-28	0.555	0.560	0.545	0.550	0.550	82,000
2022-06-27	0.550	0.560	0.545	0.555	0.555	230,200
2022-06-24	0.540	0.560	0.540	0.560	0.560	88,800
2022-06-23	0.550	0.560	0.540	0.560	0.560	127,700
2022-06-22	0.550	0.565	0.540	0.550	0.550	452,900
2022-06-21	0.550	0.570	0.540	0.555	0.555	951,300
2022-06-20	0.570	0.580	0.555	0.570	0.570	283,300
2022-06-17	0.565	0.575	0.560	0.565	0.565	447,700
2022-06-16	0.575	0.585	0.575	0.580	0.580	172,100

← NewerPage 18 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.