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
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