Pos Malaysia Berhad (KLSE:POS)
Malaysia · Delayed Price · Currency is MYR 0.3050
-0.0250 (-7.58%)
At close: Nov 17, 2025
Pos Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -7.58% | 2,754,300 |
| Nov 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 1,470,900 |
| Nov 13, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,758,700 |
| Nov 12, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.90% | 2,389,700 |
| Nov 11, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.82% | 1,888,000 |
| Nov 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,266,400 |
| Nov 7, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 1,314,500 |
| Nov 6, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 5,392,000 |
| Nov 5, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,648,200 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 1,770,800 |
| Nov 3, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 3,531,700 |
| Oct 31, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 2,074,400 |
| Oct 30, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 7.69% | 4,550,800 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,273,200 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 1,145,700 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 2,421,400 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 1,583,900 |
| Oct 23, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 3,722,700 |
| Oct 22, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 9.52% | 5,255,200 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 1,672,000 |
| Oct 17, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -10.45% | 3,689,100 |
| Oct 16, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 5,151,500 |
| Oct 15, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 3,424,100 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 4,482,700 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 4,041,800 |
| Oct 10, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 6,035,500 |
| Oct 9, 2025 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 3.08% | 12,182,600 |
| Oct 8, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 8.33% | 6,732,400 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 2,905,800 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 4,885,300 |
| Oct 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 5,579,000 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 3,074,300 |
| Oct 1, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 11.76% | 10,661,700 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,128,000 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 997,000 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 923,200 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,351,600 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,080,300 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,627,000 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,534,100 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,766,700 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 721,400 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,925,700 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 3,958,300 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 2,820,900 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,491,500 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 3,587,100 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 5,863,000 |
| Sep 4, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 9,785,500 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,851,400 |