POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.570	0.585	0.570	0.575	0.575	135,400
2022-06-14	0.585	0.585	0.560	0.575	0.575	303,300
2022-06-13	0.590	0.600	0.585	0.585	0.585	213,400
2022-06-10	0.595	0.600	0.590	0.600	0.600	253,400
2022-06-09	0.605	0.610	0.595	0.605	0.605	264,300
2022-06-08	0.605	0.610	0.600	0.610	0.610	279,300
2022-06-07	0.610	0.615	0.605	0.610	0.610	129,100
2022-06-03	0.615	0.615	0.605	0.615	0.615	68,000
2022-06-02	0.610	0.615	0.610	0.615	0.615	91,100
2022-06-01	0.610	0.615	0.605	0.610	0.610	180,000
2022-05-31	0.605	0.620	0.605	0.610	0.610	74,300
2022-05-30	0.605	0.630	0.605	0.620	0.620	59,300
2022-05-27	0.630	0.630	0.610	0.625	0.625	106,600
2022-05-26	0.615	0.625	0.610	0.615	0.615	267,700
2022-05-25	0.625	0.630	0.620	0.625	0.625	92,400
2022-05-24	0.630	0.635	0.620	0.630	0.630	120,100
2022-05-23	0.625	0.635	0.625	0.635	0.635	33,600
2022-05-20	0.630	0.635	0.620	0.630	0.630	87,000
2022-05-19	0.630	0.635	0.620	0.630	0.630	65,500
2022-05-18	0.630	0.640	0.630	0.640	0.640	129,800
2022-05-17	0.615	0.635	0.615	0.630	0.630	288,600
2022-05-13	0.605	0.625	0.605	0.625	0.625	216,700
2022-05-12	0.620	0.635	0.605	0.605	0.605	619,100
2022-05-11	0.620	0.625	0.610	0.620	0.620	177,300
2022-05-10	0.610	0.620	0.600	0.620	0.620	731,600
2022-05-09	0.620	0.620	0.605	0.620	0.620	120,700
2022-05-06	0.620	0.630	0.610	0.620	0.620	93,300
2022-05-05	0.620	0.620	0.610	0.620	0.620	174,300
2022-04-29	0.610	0.630	0.610	0.620	0.620	279,900
2022-04-28	0.610	0.620	0.605	0.610	0.610	107,100
2022-04-27	0.620	0.625	0.615	0.615	0.615	86,100
2022-04-26	0.625	0.630	0.620	0.630	0.630	110,300
2022-04-25	0.640	0.640	0.620	0.630	0.630	223,100
2022-04-22	0.635	0.640	0.635	0.640	0.640	48,300
2022-04-21	0.635	0.640	0.625	0.640	0.640	127,600
2022-04-20	0.630	0.640	0.630	0.635	0.635	250,100
2022-04-18	0.630	0.635	0.615	0.630	0.630	113,100
2022-04-15	0.640	0.640	0.635	0.635	0.635	32,500
2022-04-14	0.640	0.640	0.625	0.625	0.625	85,100
2022-04-13	0.625	0.640	0.625	0.640	0.640	49,500
2022-04-12	0.625	0.645	0.625	0.630	0.630	141,700
2022-04-11	0.635	0.650	0.635	0.640	0.640	341,200
2022-04-08	0.650	0.650	0.640	0.640	0.640	212,500
2022-04-07	0.640	0.655	0.640	0.655	0.655	195,700
2022-04-06	0.650	0.655	0.645	0.655	0.655	766,000
2022-04-05	0.640	0.650	0.635	0.650	0.650	366,400
2022-04-04	0.640	0.645	0.615	0.645	0.645	701,300
2022-04-01	0.645	0.645	0.620	0.630	0.630	582,000
2022-03-31	0.635	0.645	0.635	0.645	0.645	250,600
2022-03-30	0.640	0.645	0.635	0.645	0.645	537,300
2022-03-29	0.605	0.640	0.605	0.640	0.640	1,630,300
2022-03-28	0.620	0.620	0.605	0.610	0.610	124,300
2022-03-25	0.600	0.620	0.600	0.610	0.610	504,400
2022-03-24	0.600	0.610	0.600	0.600	0.600	380,200
2022-03-23	0.595	0.610	0.590	0.610	0.610	204,600
2022-03-22	0.590	0.595	0.585	0.595	0.595	240,900
2022-03-21	0.590	0.600	0.585	0.595	0.595	291,100
2022-03-18	0.600	0.600	0.585	0.600	0.600	615,300
2022-03-17	0.595	0.610	0.590	0.600	0.600	456,900
2022-03-16	0.595	0.600	0.585	0.595	0.595	897,500

← NewerPage 19 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.