POS Malaysia&Services Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	0.595	0.610	0.590	0.600	0.600	456,900
2022-03-16	0.595	0.600	0.585	0.595	0.595	897,500
2022-03-15	0.605	0.605	0.595	0.600	0.600	413,700
2022-03-14	0.610	0.620	0.605	0.610	0.610	447,900
2022-03-11	0.595	0.615	0.590	0.605	0.605	756,300
2022-03-10	0.565	0.600	0.565	0.600	0.600	1,367,400
2022-03-09	0.560	0.570	0.550	0.570	0.570	732,200
2022-03-08	0.560	0.570	0.550	0.555	0.555	1,303,400
2022-03-07	0.570	0.570	0.555	0.565	0.565	777,400
2022-03-04	0.585	0.590	0.570	0.575	0.575	1,527,400
2022-03-03	0.590	0.595	0.585	0.590	0.590	780,400
2022-03-02	0.600	0.600	0.590	0.590	0.590	1,316,000
2022-03-01	0.600	0.610	0.595	0.600	0.600	724,500
2022-02-28	0.615	0.615	0.600	0.605	0.605	1,660,200
2022-02-25	0.600	0.615	0.600	0.610	0.610	1,692,700
2022-02-24	0.630	0.630	0.590	0.600	0.600	3,015,400
2022-02-23	0.660	0.660	0.620	0.625	0.625	3,895,200
2022-02-22	0.705	0.705	0.680	0.680	0.680	1,517,300
2022-02-21	0.695	0.725	0.685	0.705	0.705	2,350,300
2022-02-18	0.680	0.695	0.675	0.690	0.690	707,300
2022-02-17	0.690	0.695	0.675	0.685	0.685	2,093,000
2022-02-16	0.710	0.715	0.685	0.690	0.690	1,457,400
2022-02-15	0.695	0.720	0.685	0.710	0.710	2,406,000
2022-02-14	0.660	0.700	0.660	0.695	0.695	2,923,500
2022-02-11	0.680	0.680	0.640	0.655	0.655	979,900
2022-02-10	0.675	0.690	0.675	0.680	0.680	823,300
2022-02-09	0.670	0.685	0.665	0.680	0.680	1,041,100
2022-02-08	0.650	0.685	0.650	0.675	0.675	1,403,900
2022-02-07	0.650	0.660	0.645	0.655	0.655	819,600
2022-02-04	0.660	0.670	0.645	0.665	0.665	993,100
2022-02-03	0.630	0.665	0.625	0.660	0.660	764,800
2022-01-31	0.625	0.640	0.625	0.635	0.635	733,000
2022-01-28	0.620	0.630	0.615	0.625	0.625	1,128,800
2022-01-27	0.665	0.665	0.615	0.625	0.625	1,308,500
2022-01-26	0.655	0.670	0.650	0.660	0.660	1,096,700
2022-01-25	0.630	0.645	0.615	0.640	0.640	1,064,300
2022-01-24	0.630	0.640	0.630	0.630	0.630	1,376,600
2022-01-21	0.665	0.670	0.620	0.630	0.630	1,695,400
2022-01-20	0.640	0.660	0.640	0.660	0.660	386,300
2022-01-19	0.655	0.670	0.640	0.645	0.645	1,425,500
2022-01-17	0.660	0.675	0.655	0.655	0.655	1,737,200
2022-01-14	0.675	0.680	0.655	0.655	0.655	560,600
2022-01-13	0.680	0.685	0.660	0.680	0.680	778,800
2022-01-12	0.675	0.680	0.655	0.680	0.680	833,400
2022-01-11	0.680	0.680	0.660	0.675	0.675	722,100
2022-01-10	0.670	0.695	0.670	0.680	0.680	658,900
2022-01-07	0.670	0.670	0.665	0.670	0.670	734,100
2022-01-06	0.670	0.680	0.660	0.670	0.670	577,700
2022-01-05	0.665	0.675	0.655	0.670	0.670	866,200
2022-01-04	0.690	0.690	0.655	0.680	0.680	1,050,000
2022-01-03	0.665	0.690	0.665	0.680	0.680	1,432,100
2021-12-31	0.645	0.660	0.645	0.655	0.655	961,400
2021-12-30	0.660	0.670	0.640	0.645	0.645	1,362,000
2021-12-29	0.655	0.670	0.655	0.655	0.655	1,014,900
2021-12-28	0.665	0.670	0.640	0.655	0.655	797,200
2021-12-27	0.645	0.665	0.645	0.660	0.660	1,062,200
2021-12-24	0.650	0.655	0.630	0.640	0.640	1,295,100
2021-12-23	0.625	0.650	0.625	0.640	0.640	1,005,900
2021-12-22	0.630	0.630	0.625	0.625	0.625	472,100
2021-12-21	0.635	0.640	0.625	0.625	0.625	1,613,600

← NewerPage 20 of 21 · 1,239 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.