Pos Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	839,700
Jun 30, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	662,900
Jun 29, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	659,600
Jun 26, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	65,500
Jun 25, 2026	0.27	0.27	0.27	0.27	0.27	-	1,037,500
Jun 24, 2026	0.27	0.27	0.27	0.27	0.27	-	137,500
Jun 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	855,700
Jun 22, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	1,502,400
Jun 19, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	820,000
Jun 18, 2026	0.27	0.28	0.27	0.27	0.27	-	2,334,700
Jun 16, 2026	0.27	0.28	0.27	0.27	0.27	-	1,827,300
Jun 15, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	2,336,700
Jun 12, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	1,379,600
Jun 11, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	1,112,400
Jun 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	392,900
Jun 9, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	670,100
Jun 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	671,900
Jun 5, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	1,556,900
Jun 4, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,164,100
Jun 3, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	829,800
May 29, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	328,800
May 28, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	766,800
May 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,345,500
May 25, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	603,000
May 22, 2026	0.31	0.32	0.31	0.31	0.31	-	764,200
May 21, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	1,459,900
May 20, 2026	0.31	0.31	0.30	0.31	0.31	-	663,200
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