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