POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.620	0.635	0.610	0.610	0.610	1,479,200
2021-12-15	0.600	0.620	0.595	0.620	0.620	1,423,900
2021-12-14	0.600	0.615	0.595	0.600	0.600	1,346,700
2021-12-13	0.605	0.625	0.600	0.600	0.600	2,070,100
2021-12-10	0.610	0.615	0.590	0.595	0.595	3,157,600
2021-12-09	0.630	0.635	0.605	0.610	0.610	2,036,900
2021-12-08	0.650	0.650	0.625	0.630	0.630	1,758,900
2021-12-07	0.655	0.655	0.635	0.640	0.640	763,900
2021-12-06	0.630	0.660	0.630	0.650	0.650	796,800
2021-12-02	0.620	0.645	0.620	0.630	0.630	1,406,600
2021-12-01	0.650	0.650	0.620	0.625	0.625	1,492,600
2021-11-30	0.645	0.655	0.645	0.650	0.650	2,183,300
2021-11-29	0.670	0.670	0.640	0.650	0.650	2,491,900
2021-11-26	0.690	0.695	0.670	0.670	0.670	1,631,500
2021-11-25	0.705	0.710	0.690	0.690	0.690	1,082,000
2021-11-24	0.700	0.710	0.700	0.705	0.705	279,900
2021-11-23	0.700	0.710	0.695	0.710	0.710	1,258,000
2021-11-22	0.710	0.720	0.700	0.710	0.710	1,213,000
2021-11-19	0.700	0.710	0.700	0.710	0.710	276,200
2021-11-18	0.735	0.735	0.695	0.705	0.705	3,644,500
2021-11-17	0.760	0.760	0.730	0.740	0.740	2,684,700
2021-11-16	0.780	0.785	0.765	0.785	0.785	1,006,400
2021-11-15	0.775	0.800	0.770	0.785	0.785	3,317,100
2021-11-12	0.735	0.790	0.735	0.770	0.770	1,447,300
2021-11-11	0.740	0.755	0.730	0.730	0.730	360,200
2021-11-10	0.735	0.740	0.730	0.740	0.740	601,600
2021-11-09	0.745	0.745	0.730	0.735	0.735	189,900
2021-11-08	0.745	0.755	0.735	0.740	0.740	637,600
2021-11-05	0.750	0.750	0.740	0.745	0.745	594,000
2021-11-03	0.745	0.760	0.745	0.755	0.755	705,700
2021-11-02	0.740	0.760	0.735	0.745	0.745	1,787,700
2021-11-01	0.725	0.740	0.725	0.735	0.735	659,300
2021-10-29	0.740	0.745	0.730	0.735	0.735	314,700
2021-10-28	0.725	0.745	0.720	0.745	0.745	713,400
2021-10-27	0.735	0.735	0.715	0.720	0.720	391,300
2021-10-26	0.740	0.740	0.720	0.730	0.730	1,038,400
2021-10-25	0.745	0.750	0.730	0.735	0.735	1,112,100
2021-10-22	0.730	0.745	0.730	0.745	0.745	400,800
2021-10-21	0.755	0.755	0.735	0.735	0.735	1,218,200

← NewerPage 21 of 21 · 1,239 trading days

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.