POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.260	0.260	0.250	0.255	0.255	1,950,100
2026-02-04	0.265	0.265	0.260	0.260	0.260	627,300
2026-02-03	0.260	0.270	0.260	0.265	0.265	1,027,700
2026-01-30	0.265	0.265	0.260	0.260	0.260	1,092,900
2026-01-29	0.270	0.270	0.265	0.265	0.265	400,900
2026-01-28	0.265	0.275	0.265	0.265	0.265	765,200
2026-01-27	0.270	0.270	0.265	0.265	0.265	962,300
2026-01-26	0.275	0.275	0.265	0.270	0.270	2,117,200
2026-01-23	0.270	0.285	0.270	0.275	0.275	1,474,700
2026-01-22	0.270	0.275	0.265	0.270	0.270	1,053,700
2026-01-21	0.280	0.280	0.265	0.265	0.265	2,709,500
2026-01-20	0.295	0.295	0.280	0.280	0.280	2,544,100
2026-01-19	0.295	0.295	0.295	0.295	0.295	762,500
2026-01-16	0.300	0.305	0.295	0.295	0.295	405,400
2026-01-15	0.305	0.305	0.295	0.300	0.300	1,518,200
2026-01-14	0.295	0.305	0.295	0.300	0.300	2,000,700
2026-01-13	0.300	0.305	0.295	0.300	0.300	971,200
2026-01-12	0.295	0.305	0.295	0.295	0.295	1,482,400
2026-01-09	0.305	0.305	0.295	0.295	0.295	1,642,100
2026-01-08	0.300	0.305	0.300	0.305	0.305	2,562,400
2026-01-07	0.305	0.310	0.300	0.300	0.300	1,369,600
2026-01-06	0.305	0.315	0.305	0.305	0.305	1,058,100
2026-01-05	0.305	0.315	0.300	0.305	0.305	1,674,600
2026-01-02	0.310	0.320	0.300	0.305	0.305	2,449,800
2026-01-01	0.310	0.310	0.310	0.310	0.310	0
2025-12-31	0.310	0.315	0.310	0.310	0.310	627,800
2025-12-30	0.315	0.320	0.305	0.310	0.310	1,970,600
2025-12-29	0.335	0.345	0.320	0.320	0.320	6,551,400
2025-12-26	0.310	0.345	0.305	0.325	0.325	8,204,200
2025-12-25	0.305	0.305	0.305	0.305	0.305	0
2025-12-24	0.310	0.310	0.305	0.305	0.305	330,000
2025-12-23	0.310	0.320	0.305	0.310	0.310	1,435,100
2025-12-22	0.310	0.325	0.305	0.305	0.305	749,900
2025-12-19	0.300	0.320	0.300	0.320	0.320	2,647,400
2025-12-18	0.300	0.310	0.300	0.300	0.300	1,944,600
2025-12-17	0.310	0.315	0.300	0.300	0.300	1,339,700
2025-12-16	0.310	0.320	0.305	0.310	0.310	572,800
2025-12-15	0.335	0.335	0.305	0.315	0.315	864,600
2025-12-12	0.325	0.340	0.320	0.335	0.335	2,110,900
2025-12-11	0.310	0.330	0.305	0.325	0.325	1,815,100
2025-12-10	0.305	0.320	0.300	0.315	0.315	1,805,000
2025-12-09	0.300	0.320	0.290	0.310	0.310	3,212,400
2025-12-08	0.300	0.305	0.295	0.300	0.300	1,190,200
2025-12-05	0.300	0.305	0.300	0.300	0.300	455,000
2025-12-04	0.310	0.315	0.300	0.300	0.300	1,537,400
2025-12-03	0.310	0.315	0.300	0.310	0.310	1,539,700
2025-12-02	0.310	0.310	0.305	0.310	0.310	562,600
2025-12-01	0.325	0.330	0.305	0.310	0.310	974,800
2025-11-28	0.340	0.345	0.325	0.335	0.335	669,600
2025-11-27	0.330	0.345	0.320	0.340	0.340	2,148,100
2025-11-26	0.315	0.330	0.305	0.330	0.330	2,130,800
2025-11-25	0.305	0.325	0.300	0.315	0.315	1,977,100
2025-11-24	0.305	0.310	0.300	0.310	0.310	939,500
2025-11-21	0.295	0.315	0.295	0.305	0.305	1,756,600
2025-11-20	0.295	0.300	0.290	0.300	0.300	1,186,200
2025-11-19	0.295	0.305	0.295	0.295	0.295	1,107,800
2025-11-18	0.305	0.310	0.290	0.295	0.295	2,679,700
2025-11-17	0.325	0.330	0.300	0.305	0.305	2,754,300
2025-11-14	0.330	0.335	0.325	0.330	0.330	1,470,900
2025-11-13	0.330	0.345	0.330	0.335	0.335	1,758,700

← NewerPage 4 of 5 · 257 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.