POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.265	0.270	0.245	0.250	0.250	2,619,500
2024-11-22	0.265	0.270	0.260	0.270	0.270	498,500
2024-11-21	0.270	0.275	0.265	0.270	0.270	465,400
2024-11-20	0.280	0.285	0.280	0.280	0.280	441,600
2024-11-19	0.285	0.290	0.270	0.280	0.280	1,342,600
2024-11-18	0.275	0.285	0.270	0.285	0.285	1,210,900
2024-11-15	0.285	0.300	0.265	0.275	0.275	3,756,000
2024-11-14	0.300	0.300	0.285	0.290	0.290	1,314,000
2024-11-13	0.300	0.300	0.295	0.300	0.300	630,300
2024-11-12	0.310	0.315	0.290	0.300	0.300	1,678,500
2024-11-11	0.325	0.325	0.305	0.305	0.305	1,243,100
2024-11-08	0.320	0.325	0.310	0.325	0.325	1,300,600
2024-11-07	0.320	0.320	0.315	0.320	0.320	359,000
2024-11-06	0.325	0.330	0.320	0.320	0.320	373,400
2024-11-05	0.320	0.325	0.320	0.320	0.320	269,700
2024-11-04	0.320	0.320	0.315	0.320	0.320	128,800
2024-11-01	0.320	0.320	0.315	0.320	0.320	331,000
2024-10-30	0.320	0.325	0.315	0.325	0.325	352,900
2024-10-29	0.330	0.330	0.315	0.325	0.325	303,200
2024-10-28	0.305	0.335	0.305	0.330	0.330	1,825,500
2024-10-25	0.310	0.315	0.310	0.310	0.310	466,100
2024-10-24	0.310	0.315	0.310	0.310	0.310	562,800
2024-10-23	0.310	0.315	0.310	0.315	0.315	830,500
2024-10-22	0.310	0.315	0.310	0.310	0.310	125,900
2024-10-21	0.320	0.320	0.310	0.310	0.310	600,600
2024-10-18	0.320	0.320	0.310	0.315	0.315	309,800
2024-10-17	0.315	0.315	0.310	0.315	0.315	370,600
2024-10-16	0.320	0.320	0.305	0.320	0.320	719,700
2024-10-15	0.315	0.320	0.310	0.320	0.320	376,100
2024-10-14	0.320	0.320	0.310	0.315	0.315	592,400
2024-10-11	0.325	0.325	0.315	0.320	0.320	553,000
2024-10-10	0.330	0.335	0.325	0.325	0.325	484,800
2024-10-09	0.340	0.340	0.330	0.330	0.330	167,500
2024-10-08	0.325	0.335	0.325	0.335	0.335	185,000
2024-10-07	0.325	0.335	0.320	0.330	0.330	888,600
2024-10-04	0.320	0.330	0.320	0.330	0.330	216,100
2024-10-03	0.325	0.330	0.320	0.320	0.320	248,500
2024-10-02	0.330	0.330	0.320	0.325	0.325	418,600
2024-10-01	0.335	0.340	0.330	0.335	0.335	750,400
2024-09-30	0.330	0.335	0.325	0.335	0.335	272,300
2024-09-27	0.330	0.345	0.330	0.340	0.340	566,600
2024-09-26	0.325	0.335	0.325	0.335	0.335	437,300
2024-09-25	0.320	0.335	0.320	0.325	0.325	578,800
2024-09-24	0.325	0.330	0.315	0.315	0.315	606,600
2024-09-23	0.330	0.335	0.325	0.325	0.325	41,900
2024-09-20	0.330	0.340	0.325	0.325	0.325	714,800
2024-09-19	0.315	0.330	0.315	0.330	0.330	933,800
2024-09-18	0.320	0.320	0.315	0.315	0.315	161,000
2024-09-17	0.325	0.325	0.315	0.315	0.315	520,400
2024-09-13	0.320	0.330	0.320	0.325	0.325	912,500
2024-09-12	0.310	0.320	0.310	0.315	0.315	570,700
2024-09-11	0.310	0.315	0.305	0.310	0.310	346,600
2024-09-10	0.315	0.315	0.305	0.310	0.310	691,200
2024-09-09	0.310	0.320	0.310	0.310	0.310	803,900
2024-09-06	0.320	0.320	0.310	0.320	0.320	650,800
2024-09-05	0.325	0.330	0.320	0.320	0.320	602,100
2024-09-04	0.325	0.330	0.320	0.325	0.325	240,500
2024-09-03	0.325	0.335	0.320	0.330	0.330	622,600
2024-09-02	0.330	0.330	0.320	0.325	0.325	653,700
2024-08-30	0.330	0.330	0.315	0.325	0.325	1,253,300

← NewerPage 9 of 21 · 1,240 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.