Pos Malaysia Berhad (KLSE:POS)
Malaysia
· Delayed Price · Currency is MYR 0.300
0.00 (0.00%)
At close: Dec 5, 2025
Pos Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 455,000 |
| Dec 4, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,537,400 |
| Dec 3, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,539,700 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 562,600 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.46% | 974,800 |
| Nov 28, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 669,600 |
| Nov 27, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 3.03% | 2,148,100 |
| Nov 26, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 4.76% | 2,130,800 |
| Nov 25, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.61% | 1,977,100 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 939,500 |
| Nov 21, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 1,756,600 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,186,200 |
| Nov 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,107,800 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 2,679,700 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -7.58% | 2,754,300 |
| Nov 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 1,470,900 |
| Nov 13, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,758,700 |
| Nov 12, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.90% | 2,389,700 |
| Nov 11, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.82% | 1,888,000 |
| Nov 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,266,400 |
| Nov 7, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 1,314,500 |
| Nov 6, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 5,392,000 |
| Nov 5, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,648,200 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 1,770,800 |
| Nov 3, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 3,531,700 |
| Oct 31, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 2,074,400 |
| Oct 30, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 7.69% | 4,550,800 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,273,200 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 1,145,700 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 2,421,400 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 1,583,900 |
| Oct 23, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 3,722,700 |
| Oct 22, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 9.52% | 5,255,200 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 1,672,000 |
| Oct 17, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -10.45% | 3,689,100 |
| Oct 16, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 5,151,500 |
| Oct 15, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 3,424,100 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 4,482,700 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 4,041,800 |
| Oct 10, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 6,035,500 |
| Oct 9, 2025 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 3.08% | 12,182,600 |
| Oct 8, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 8.33% | 6,732,400 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 2,905,800 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 4,885,300 |
| Oct 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 5,579,000 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 3,074,300 |
| Oct 1, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 11.76% | 10,661,700 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,128,000 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 997,000 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 923,200 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,351,600 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,080,300 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,627,000 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,534,100 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,766,700 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 721,400 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,925,700 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 3,958,300 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 2,820,900 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,491,500 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 3,587,100 |
| 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 |