POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.520	0.530	0.510	0.515	0.515	1,096,400
2023-06-13	0.515	0.525	0.515	0.525	0.525	1,279,900
2023-06-12	0.530	0.530	0.510	0.515	0.515	817,100
2023-06-09	0.515	0.540	0.515	0.530	0.530	1,245,100
2023-06-08	0.525	0.525	0.510	0.510	0.510	850,100
2023-06-07	0.525	0.530	0.520	0.525	0.525	895,000
2023-06-06	0.530	0.535	0.525	0.525	0.525	581,500
2023-06-02	0.545	0.545	0.520	0.525	0.525	1,341,900
2023-06-01	0.535	0.545	0.535	0.540	0.540	718,300
2023-05-31	0.545	0.545	0.525	0.540	0.540	1,431,800
2023-05-30	0.540	0.545	0.530	0.535	0.535	1,544,000
2023-05-29	0.540	0.555	0.530	0.530	0.530	899,200
2023-05-26	0.545	0.555	0.540	0.550	0.550	1,051,400
2023-05-25	0.535	0.550	0.530	0.550	0.550	1,462,000
2023-05-24	0.540	0.540	0.535	0.535	0.535	270,900
2023-05-23	0.540	0.540	0.530	0.540	0.540	696,500
2023-05-22	0.530	0.540	0.530	0.540	0.540	521,200
2023-05-19	0.530	0.540	0.530	0.535	0.535	687,900
2023-05-18	0.530	0.540	0.530	0.535	0.535	927,600
2023-05-17	0.540	0.540	0.530	0.535	0.535	1,456,300
2023-05-16	0.540	0.545	0.535	0.535	0.535	935,200
2023-05-15	0.540	0.550	0.535	0.535	0.535	674,200
2023-05-12	0.545	0.545	0.540	0.540	0.540	1,519,000
2023-05-11	0.545	0.550	0.545	0.545	0.545	554,100
2023-05-10	0.555	0.555	0.545	0.550	0.550	459,000
2023-05-09	0.555	0.555	0.550	0.555	0.555	894,100
2023-05-08	0.550	0.555	0.545	0.555	0.555	1,129,500
2023-05-05	0.555	0.555	0.545	0.550	0.550	917,500
2023-05-03	0.550	0.555	0.550	0.550	0.550	231,300
2023-05-02	0.555	0.555	0.550	0.555	0.555	713,200
2023-04-28	0.555	0.555	0.550	0.555	0.555	303,400
2023-04-27	0.560	0.560	0.545	0.550	0.550	1,243,900
2023-04-26	0.560	0.565	0.560	0.565	0.565	306,200
2023-04-25	0.565	0.565	0.550	0.565	0.565	225,700
2023-04-20	0.550	0.565	0.550	0.565	0.565	992,100
2023-04-19	0.550	0.560	0.550	0.550	0.550	666,700
2023-04-18	0.555	0.555	0.550	0.555	0.555	747,000
2023-04-17	0.555	0.565	0.550	0.560	0.560	534,400
2023-04-14	0.550	0.555	0.550	0.555	0.555	405,600
2023-04-13	0.555	0.555	0.550	0.555	0.555	351,400
2023-04-12	0.555	0.570	0.555	0.565	0.565	858,400
2023-04-11	0.555	0.555	0.540	0.550	0.550	746,100
2023-04-10	0.560	0.565	0.560	0.560	0.560	341,000
2023-04-07	0.560	0.560	0.555	0.555	0.555	190,000
2023-04-06	0.550	0.565	0.550	0.560	0.560	796,500
2023-04-05	0.545	0.550	0.540	0.550	0.550	1,405,600
2023-04-04	0.560	0.560	0.550	0.550	0.550	323,300
2023-04-03	0.550	0.560	0.550	0.560	0.560	455,900
2023-03-31	0.560	0.560	0.540	0.540	0.540	864,400
2023-03-30	0.555	0.560	0.555	0.555	0.555	234,200
2023-03-29	0.555	0.560	0.550	0.550	0.550	262,500
2023-03-28	0.555	0.560	0.550	0.555	0.555	310,900
2023-03-27	0.560	0.560	0.550	0.555	0.555	267,400
2023-03-24	0.550	0.560	0.545	0.560	0.560	777,500
2023-03-23	0.550	0.550	0.545	0.550	0.550	358,200
2023-03-22	0.555	0.555	0.550	0.550	0.550	398,600
2023-03-21	0.560	0.565	0.550	0.550	0.550	657,800
2023-03-20	0.560	0.570	0.545	0.565	0.565	607,000
2023-03-17	0.560	0.560	0.550	0.555	0.555	770,900
2023-03-16	0.570	0.575	0.555	0.555	0.555	319,300

← NewerPage 15 of 21 · 1,245 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.