Pos Malaysia Bhd.(MY:4634)
RM0.25-0.01 (-1.96%)
MY:4634
Pos Malaysia Bhd. historical prices
RM0.25
At close:-0.01 (-1.96%)
Pos Malaysia Bhd. (4634) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 534,300 | 0.58 |
| Nov 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 183,300 | 0.20 |
| Nov 09, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 701,000 | 0.73 |
| Nov 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 527,800 | 0.55 |
| Nov 04, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 153,800 | 0.16 |
| Nov 03, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.08% | 347,300 | 0.35 |
| Nov 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 65,100 | 0.07 |
| Oct 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 250,400 | 0.25 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 923,000 | 0.93 |
| Oct 28, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +8.51% | 2,946,600 | 3.11 |
| Oct 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 1,501,300 | 1.62 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 641,000 | 0.70 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 683,000 | 0.73 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 217,000 | 0.23 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 369,100 | 0.39 |
| Oct 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 2,364,100 | 2.62 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 1,422,900 | 1.60 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 209,000 | 0.23 |
| Oct 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +2.04% | 1,476,400 | 1.69 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 345,000 | 0.38 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.04% | 1,892,700 | 2.13 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 859,800 | 0.98 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 1,121,300 | 1.29 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 459,100 | 0.53 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 837,700 | 0.97 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 946,600 | 1.10 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,814,300 | 2.15 |
| Oct 02, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +2.04% | 1,402,600 | 1.70 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,358,100 | 1.67 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,945,500 | 2.46 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +2.04% | 695,200 | 0.88 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,870,100 | 2.40 |
| Sep 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 2,445,000 | 3.26 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 288,700 | 0.38 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 385,600 | 0.51 |
| Sep 22, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +10.00% | 2,853,800 | 3.95 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 221,200 | 0.31 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 970,100 | 1.35 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 2,733,900 | 3.91 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +1.92% | 219,300 | 0.29 |
| Sep 14, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.00% | 804,900 | 1.10 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +1.96% | 3,031,000 | 4.25 |
| Sep 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +6.25% | 1,142,200 | 1.56 |
| Sep 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 356,700 | 0.48 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 1,160,100 | 1.55 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 913,700 | 1.24 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 237,000 | 0.32 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 489,100 | 0.65 |
