Pos Malaysia Berhad (KLSE:POS)
Malaysia · Delayed Price · Currency is MYR 0.2650
-0.0100 (-3.64%)
At close: Sep 23, 2026
Pos Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 385,600 |
| Sep 22, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 2,853,800 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 221,200 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 970,100 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 2,733,900 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 219,300 |
| Sep 14, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 804,900 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,031,000 |
| Sep 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 1,142,200 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 356,700 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,160,100 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 913,700 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 237,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 489,100 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,022,800 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 119,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 192,500 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 850,100 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,101,700 |
| Aug 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,588,500 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 327,900 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 986,800 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 630,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 458,100 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,291,300 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 536,100 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 527,800 |
| Aug 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 2,999,400 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 249,400 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 249,500 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,405,500 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,246,300 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 305,100 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 346,500 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 244,500 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 281,200 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 127,200 |
| Jul 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 92,200 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,854,400 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 559,200 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 87,700 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 287,800 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 521,800 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 799,400 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 104,200 |
| Jul 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 2,527,400 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 624,700 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 212,400 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 302,700 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 204,500 |