POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.345	0.355	0.335	0.335	0.335	2,389,700
2025-11-11	0.360	0.365	0.345	0.345	0.345	1,888,000
2025-11-10	0.350	0.360	0.345	0.355	0.355	1,266,400
2025-11-07	0.350	0.355	0.340	0.350	0.350	1,314,500
2025-11-06	0.345	0.365	0.345	0.355	0.355	5,392,000
2025-11-05	0.330	0.345	0.325	0.340	0.340	1,648,200
2025-11-04	0.350	0.350	0.330	0.340	0.340	1,770,800
2025-11-03	0.350	0.365	0.345	0.345	0.345	3,531,700
2025-10-31	0.350	0.360	0.340	0.345	0.345	2,074,400
2025-10-30	0.325	0.355	0.325	0.350	0.350	4,550,800
2025-10-29	0.325	0.330	0.315	0.325	0.325	1,273,200
2025-10-28	0.335	0.335	0.320	0.320	0.320	1,145,700
2025-10-27	0.335	0.335	0.325	0.335	0.335	2,421,400
2025-10-24	0.340	0.350	0.330	0.335	0.335	1,583,900
2025-10-23	0.345	0.355	0.335	0.340	0.340	3,722,700
2025-10-22	0.315	0.350	0.310	0.345	0.345	5,255,200
2025-10-21	0.305	0.320	0.305	0.315	0.315	1,672,000
2025-10-17	0.330	0.335	0.300	0.300	0.300	3,689,100
2025-10-16	0.335	0.345	0.325	0.335	0.335	5,151,500
2025-10-15	0.315	0.340	0.315	0.335	0.335	3,424,100
2025-10-14	0.330	0.340	0.315	0.320	0.320	4,482,700
2025-10-13	0.330	0.340	0.320	0.330	0.330	4,041,800
2025-10-10	0.340	0.350	0.325	0.340	0.340	6,035,500
2025-10-09	0.330	0.370	0.325	0.335	0.335	12,182,600
2025-10-08	0.300	0.330	0.285	0.325	0.325	6,732,400
2025-10-07	0.315	0.315	0.295	0.300	0.300	2,905,800
2025-10-06	0.295	0.315	0.295	0.315	0.315	4,885,300
2025-10-03	0.290	0.305	0.290	0.295	0.295	5,579,000
2025-10-02	0.285	0.295	0.280	0.290	0.290	3,074,300
2025-10-01	0.255	0.295	0.255	0.285	0.285	10,661,700
2025-09-30	0.255	0.260	0.250	0.255	0.255	1,128,000
2025-09-29	0.260	0.260	0.250	0.255	0.255	997,000
2025-09-26	0.255	0.260	0.250	0.260	0.260	923,200
2025-09-25	0.255	0.260	0.250	0.250	0.250	1,351,600
2025-09-24	0.255	0.260	0.250	0.255	0.255	1,080,300
2025-09-23	0.255	0.255	0.255	0.255	0.255	2,627,000
2025-09-22	0.250	0.260	0.250	0.255	0.255	1,534,100
2025-09-19	0.250	0.260	0.245	0.250	0.250	2,766,700
2025-09-18	0.255	0.260	0.250	0.250	0.250	721,400
2025-09-17	0.245	0.260	0.245	0.255	0.255	1,925,700
2025-09-16	0.245	0.245	0.245	0.245	0.245	0
2025-09-15	0.245	0.245	0.245	0.245	0.245	0
2025-09-12	0.260	0.260	0.245	0.245	0.245	3,958,300
2025-09-11	0.255	0.265	0.250	0.260	0.260	2,820,900
2025-09-10	0.250	0.260	0.250	0.255	0.255	1,491,500
2025-09-09	0.255	0.265	0.250	0.250	0.250	3,587,100
2025-09-08	0.260	0.270	0.255	0.255	0.255	5,863,000
2025-09-05	0.260	0.260	0.260	0.260	0.260	0
2025-09-04	0.240	0.265	0.235	0.260	0.260	9,785,500
2025-09-03	0.240	0.240	0.230	0.240	0.240	2,851,400
2025-09-02	0.240	0.240	0.235	0.240	0.240	1,869,100
2025-09-01	0.240	0.240	0.240	0.240	0.240	0
2025-08-29	0.245	0.245	0.235	0.240	0.240	2,597,200
2025-08-28	0.245	0.260	0.245	0.245	0.245	3,592,600
2025-08-27	0.255	0.255	0.240	0.245	0.245	4,698,700
2025-08-26	0.255	0.260	0.250	0.255	0.255	3,304,700
2025-08-25	0.250	0.260	0.250	0.255	0.255	1,487,300
2025-08-22	0.255	0.265	0.250	0.250	0.250	4,036,100
2025-08-21	0.250	0.285	0.245	0.270	0.270	10,006,300
2025-08-20	0.255	0.255	0.250	0.255	0.255	1,287,700

← NewerPage 5 of 21 · 1,242 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.