Pos Malaysia Berhad (KLSE:POS)
Malaysia · Delayed Price · Currency is MYR 0.2550
-0.0050 (-1.92%)
At close: Sep 8, 2025
Pos Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,869,100 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,597,200 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,592,600 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 4,698,700 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,304,700 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,487,300 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 4,036,100 |
| Aug 21, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 5.88% | 10,006,300 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,287,700 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,408,100 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,086,100 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 1,808,700 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 583,500 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,425,100 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 782,100 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 929,700 |
| Aug 8, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 8,066,700 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,282,700 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,031,200 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 3,278,200 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 2,483,300 |
| Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,753,800 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 6,148,400 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 4,209,600 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,232,400 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 5,121,600 |
| Jul 25, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 6.78% | 18,152,800 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 3,409,300 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,542,500 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 1,938,300 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 4,717,500 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,709,300 |
| Jul 17, 2025 | 0.25 | 0.30 | 0.24 | 0.28 | 0.28 | 12.00% | 14,913,800 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,898,400 |
| Jul 15, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 3,322,900 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 691,600 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 286,000 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,127,300 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,029,700 |
| Jul 8, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,269,100 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 919,900 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 702,100 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,600,100 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 2,310,100 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 604,600 |
| Jun 30, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 660,500 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 476,700 |