Pos Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	503,200
Feb 9, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	476,000
Feb 6, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	672,600
Feb 5, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	1,950,100
Feb 4, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	627,300
Feb 3, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,027,700
Jan 30, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	1,092,900
Jan 29, 2026	0.27	0.27	0.27	0.27	0.27	-	400,900
Jan 28, 2026	0.27	0.28	0.27	0.27	0.27	-	765,200
Jan 27, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	962,300
Jan 26, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	2,117,200
Jan 23, 2026	0.27	0.29	0.27	0.28	0.28	1.85%	1,474,700
Jan 22, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	1,053,700
Jan 21, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	2,709,500
Jan 20, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	2,544,100
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	762,500
Jan 16, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	405,400
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-	1,518,200
Jan 14, 2026	0.30	0.31	0.30	0.30	0.30	-	2,000,700
Jan 13, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	971,200
Jan 12, 2026	0.30	0.31	0.30	0.30	0.30	-	1,482,400
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	1,642,100
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,562,400
Jan 7, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,369,600
Jan 6, 2026	0.31	0.32	0.31	0.31	0.31	-	1,058,100
Jan 5, 2026	0.31	0.32	0.30	0.31	0.31	-	1,674,600
Jan 2, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	2,449,800
Dec 31, 2025	0.31	0.32	0.31	0.31	0.31	-	627,800
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	1,970,600
Dec 29, 2025	0.34	0.35	0.32	0.32	0.32	-1.54%	6,551,400
Dec 26, 2025	0.31	0.35	0.31	0.33	0.33	6.56%	8,204,200
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	330,000
Dec 23, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	1,435,100
Dec 22, 2025	0.31	0.33	0.31	0.31	0.31	-4.69%	749,900
Dec 19, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	2,647,400
Dec 18, 2025	0.30	0.31	0.30	0.30	0.30	-	1,944,600
Dec 17, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	1,339,700
Dec 16, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	572,800
Dec 15, 2025	0.34	0.34	0.31	0.32	0.32	-5.97%	864,600
Dec 12, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	2,110,900
Dec 11, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	1,815,100
Dec 10, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	1,805,000
Dec 9, 2025	0.30	0.32	0.29	0.31	0.31	3.33%	3,212,400
Dec 8, 2025	0.30	0.31	0.30	0.30	0.30	-	1,190,200
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