Pos Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	2,077,800
Apr 24, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,063,000
Apr 23, 2026	0.28	0.28	0.28	0.28	0.28	-	1,704,400
Apr 22, 2026	0.28	0.29	0.28	0.28	0.28	-	1,054,400
Apr 21, 2026	0.28	0.29	0.28	0.28	0.28	-	2,194,900
Apr 20, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	569,900
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-	648,600
Apr 16, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,013,300
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	-	1,650,300
Apr 14, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	196,300
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	890,900
Apr 10, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	812,500
Apr 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	553,900
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	1,642,100
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	1,286,800
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	526,400
Apr 3, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	1,847,300
Apr 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	635,400
Apr 1, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	1,739,900
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	-	895,800
Mar 30, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	1,010,000
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	1,658,000
Mar 26, 2026	0.30	0.31	0.30	0.30	0.30	-	549,100
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	727,000
Mar 24, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	1,111,400
Mar 19, 2026	0.31	0.32	0.29	0.30	0.30	-6.35%	1,148,000
Mar 18, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	1,988,500
Mar 17, 2026	0.30	0.31	0.29	0.31	0.31	-	1,009,700
Mar 16, 2026	0.29	0.31	0.28	0.31	0.31	8.93%	1,697,400
Mar 13, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	1,830,900
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	1,571,800
Mar 11, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	2,223,900
Mar 10, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	1,717,400
Mar 9, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	861,300
Mar 6, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	1,443,300
Mar 5, 2026	0.28	0.32	0.28	0.31	0.31	8.93%	5,197,600
Mar 4, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	517,200
Mar 3, 2026	0.29	0.29	0.28	0.29	0.29	-	431,800
Mar 2, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	1,420,300
Feb 27, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	1,186,300
Feb 26, 2026	0.29	0.31	0.28	0.28	0.28	-3.45%	2,254,900
Feb 25, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	884,700
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	-6.35%	1,007,500
Feb 23, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	2,177,700
Feb 20, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	355,700
Feb 19, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	429,400
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	84,300
Feb 13, 2026	0.32	0.33	0.30	0.31	0.31	-6.06%	1,084,300
Feb 12, 2026	0.28	0.33	0.28	0.33	0.33	20.00%	8,523,100
Feb 11, 2026	0.26	0.29	0.26	0.28	0.28	5.77%	1,613,000