Pos Malaysia Berhad (KLSE:POS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.3000
-0.0150 (-4.76%)
At close: Oct 7, 2025

Pos Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.300.320.300.320.326.78%4,885,300
Oct 3, 20250.290.310.290.300.301.72%5,579,000
Oct 2, 20250.290.300.280.290.291.75%3,074,300
Oct 1, 20250.260.300.260.290.2911.76%10,661,700
Sep 30, 20250.260.260.250.260.26-1,128,000
Sep 29, 20250.260.260.250.260.26-1.92%997,000
Sep 26, 20250.260.260.250.260.264.00%923,200
Sep 25, 20250.260.260.250.250.25-1.96%1,351,600
Sep 24, 20250.260.260.250.260.26-1,080,300
Sep 23, 20250.260.260.260.260.26-2,627,000
Sep 22, 20250.250.260.250.260.262.00%1,534,100
Sep 19, 20250.250.260.250.250.25-2,766,700
Sep 18, 20250.260.260.250.250.25-1.96%721,400
Sep 17, 20250.250.260.250.260.264.08%1,925,700
Sep 12, 20250.260.260.250.250.25-5.77%3,958,300
Sep 11, 20250.260.270.250.260.261.96%2,820,900
Sep 10, 20250.250.260.250.260.262.00%1,491,500
Sep 9, 20250.260.270.250.250.25-1.96%3,587,100
Sep 8, 20250.260.270.260.260.26-1.92%5,863,000
Sep 4, 20250.240.270.240.260.268.33%9,785,500
Sep 3, 20250.240.240.230.240.24-2,851,400
Sep 2, 20250.240.240.240.240.24-1,869,100
Aug 29, 20250.250.250.240.240.24-2.04%2,597,200
Aug 28, 20250.250.260.250.250.25-3,592,600
Aug 27, 20250.260.260.240.250.25-3.92%4,698,700
Aug 26, 20250.260.260.250.260.26-3,304,700
Aug 25, 20250.250.260.250.260.262.00%1,487,300
Aug 22, 20250.260.270.250.250.25-7.41%4,036,100
Aug 21, 20250.250.290.250.270.275.88%10,006,300
Aug 20, 20250.260.260.250.260.26-1.92%1,287,700
Aug 19, 20250.260.260.250.260.26-1,408,100
Aug 18, 20250.270.270.260.260.26-1.89%1,086,100
Aug 15, 20250.260.270.250.270.271.92%1,808,700
Aug 14, 20250.270.270.260.260.26-583,500
Aug 13, 20250.260.270.260.260.26-2,425,100
Aug 12, 20250.260.270.260.260.26-1.89%782,100
Aug 11, 20250.270.270.260.270.27-1.85%929,700
Aug 8, 20250.260.280.250.270.278.00%8,066,700
Aug 7, 20250.250.260.250.250.25-2,282,700
Aug 6, 20250.260.260.250.250.25-1.96%2,031,200
Aug 5, 20250.270.270.260.260.26-3.77%3,278,200
Aug 4, 20250.280.280.270.270.27-3.64%2,483,300
Aug 1, 20250.280.290.280.280.28-1.79%2,753,800
Jul 31, 20250.290.300.270.280.28-5.08%6,148,400
Jul 30, 20250.310.310.290.300.30-3.28%4,209,600
Jul 29, 20250.300.310.300.310.311.67%2,232,400
Jul 28, 20250.330.330.300.300.30-4.76%5,121,600
Jul 25, 20250.300.330.290.320.326.78%18,152,800
Jul 24, 20250.290.300.280.300.303.51%3,409,300
Jul 23, 20250.280.290.280.290.291.79%1,542,500