Pos Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.33	0.33	0.31	0.31	0.31	-3.17%	1,176,800
May 18, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	3,173,100
May 15, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	1,542,200
May 14, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,184,200
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-	1,164,000
May 12, 2026	0.31	0.32	0.30	0.31	0.31	-	1,307,000
May 11, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	3,450,500
May 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,795,400
May 7, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	7,743,900
May 6, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	2,203,200
May 5, 2026	0.28	0.30	0.27	0.29	0.29	3.64%	5,505,900
May 4, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	675,100
Apr 30, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	953,200
Apr 29, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	5,553,200
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	3,145,600
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