Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Pos Malaysia Berhad (4634.KL)

Compare
0.2200
-0.0050
(-2.22%)
As of 9:34:41 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20250.22500.22500.22000.22000.220096,000
Feb 19, 20250.23500.23500.22500.22500.2250688,800
Feb 18, 20250.23500.24000.23500.24000.2400599,200
Feb 17, 20250.24000.24000.23500.23500.2350270,300
Feb 14, 20250.24000.24500.24000.24000.2400164,500
Feb 13, 20250.24000.25000.24000.24500.2450184,300
Feb 12, 20250.24500.25000.24000.24500.2450328,600
Feb 10, 20250.25000.25000.24500.25000.2500214,500
Feb 7, 20250.25000.25000.24500.25000.2500376,200
Feb 6, 20250.24500.25000.24500.24500.2450651,100
Feb 5, 20250.24000.24500.23500.24500.2450716,800
Feb 4, 20250.24000.24000.23500.23500.2350561,100
Feb 3, 20250.23500.23500.23000.23500.2350147,600
Jan 31, 20250.23000.23500.23000.23500.2350169,500
Jan 28, 20250.23000.23500.23000.23000.2300226,900
Jan 27, 20250.23000.23000.23000.23000.230016,000
Jan 24, 20250.24000.24000.23000.23000.2300210,500
Jan 23, 20250.24000.24500.24000.24000.2400369,000
Jan 22, 20250.24000.24500.24000.24500.2450520,800
Jan 21, 20250.23500.24000.23500.23500.2350233,800
Jan 20, 20250.23500.24000.23000.23500.2350263,000
Jan 17, 20250.23000.23500.22500.23500.2350720,200
Jan 16, 20250.23000.23000.22500.23000.2300554,500
Jan 15, 20250.23500.24000.22500.22500.22501,159,400
Jan 14, 20250.23500.24000.23500.23500.2350137,000
Jan 13, 20250.24000.24000.23000.23500.2350365,600
Jan 10, 20250.24000.24500.23500.24000.2400937,800
Jan 9, 20250.23500.24000.23500.23500.2350302,900
Jan 8, 20250.24000.24500.23500.23500.2350586,600
Jan 7, 20250.24500.24500.24000.24000.2400506,300
Jan 6, 20250.24500.24500.24000.24500.2450218,400
Jan 3, 20250.24500.25000.24000.24500.2450178,400
Jan 2, 20250.25000.25000.24500.24500.2450458,200
Dec 31, 20240.24500.26500.24000.25000.25003,798,800
Dec 30, 20240.24000.24500.23500.24500.24501,862,500
Dec 27, 20240.23500.24000.23000.23500.2350468,500
Dec 26, 20240.23000.23500.23000.23500.2350517,900
Dec 24, 20240.23500.23500.22500.23000.2300248,000
Dec 23, 20240.23500.23500.23000.23500.2350639,000
Dec 20, 20240.23000.23500.22500.23500.23501,134,700
Dec 19, 20240.24000.24000.23000.23000.2300551,100
Dec 18, 20240.24000.24500.23500.23500.2350353,900
Dec 17, 20240.24000.24500.23500.24000.2400334,800
Dec 16, 20240.24500.24500.23500.24000.2400662,400
Dec 13, 20240.24500.24500.24000.24500.2450189,400
Dec 12, 20240.24500.25000.24500.24500.2450174,300
Dec 11, 20240.24500.25000.24500.24500.2450255,000
Dec 10, 20240.25000.25000.24500.24500.2450582,700
Dec 9, 20240.25000.25500.24500.25000.2500979,300
Dec 6, 20240.24500.25000.24000.25000.2500435,500
Dec 5, 20240.25000.25000.24000.24500.2450446,500
Dec 4, 20240.25000.25500.24500.24500.2450666,600
Dec 3, 20240.24500.25000.24000.25000.2500600,400
Dec 2, 20240.25000.25000.24500.24500.2450604,600
Nov 29, 20240.25500.25500.24500.25000.2500762,100
Nov 28, 20240.25000.26000.24500.26000.26001,328,100
Nov 27, 20240.25000.25500.25000.25000.2500654,100
Nov 26, 20240.25000.25000.24500.25000.2500424,700
Nov 25, 20240.26500.27000.24500.25000.25002,619,500
Nov 22, 20240.26500.27000.26000.27000.2700498,500
Nov 21, 20240.27000.27500.26500.27000.2700465,400
Nov 20, 20240.28000.28500.28000.28000.2800441,600
Nov 19, 20240.28500.29000.27000.28000.28001,342,600
Nov 18, 20240.27500.28500.27000.28500.28501,072,300
Nov 15, 20240.28500.30000.26500.27500.27503,756,000
Nov 14, 20240.30000.30000.28500.29000.29001,314,000
Nov 13, 20240.30000.30000.29500.30000.3000630,300
Nov 12, 20240.31000.31500.29000.30000.30001,678,500
Nov 11, 20240.32500.32500.30500.30500.30501,243,100
Nov 8, 20240.32000.32500.31000.32500.32501,300,600
Nov 7, 20240.32000.32000.31500.32000.3200359,000
Nov 6, 20240.32500.33000.32000.32000.3200373,400
Nov 5, 20240.32000.32500.32000.32000.3200269,700
Nov 4, 20240.32000.32000.31500.32000.3200128,800
Nov 1, 20240.32000.32000.31500.32000.3200331,000
Oct 30, 20240.32000.32500.31500.32500.3250352,900
Oct 29, 20240.33000.33000.31500.32500.3250303,200
Oct 28, 20240.30500.33500.30500.33000.33001,825,500
Oct 25, 20240.31000.31500.31000.31000.3100466,100
Oct 24, 20240.31000.31500.31000.31000.3100562,800
Oct 23, 20240.31000.31500.31000.31500.3150830,500
Oct 22, 20240.31000.31500.31000.31000.3100125,900
Oct 21, 20240.32000.32000.31000.31000.3100600,600
Oct 18, 20240.32000.32000.31000.31500.3150309,800
Oct 17, 20240.31500.31500.31000.31500.3150370,600
Oct 16, 20240.32000.32000.30500.32000.3200719,700
Oct 15, 20240.31500.32000.31000.32000.3200376,100
Oct 14, 20240.32000.32000.31000.31500.3150592,400
Oct 11, 20240.32500.32500.31500.32000.3200553,000
Oct 10, 20240.33000.33500.32500.32500.3250484,800
Oct 9, 20240.34000.34000.33000.33000.3300167,500
Oct 8, 20240.32500.33500.32500.33500.3350185,000
Oct 7, 20240.32500.33500.32000.33000.3300888,600
Oct 4, 20240.32000.33000.32000.33000.3300216,100
Oct 3, 20240.32500.33000.32000.32000.3200248,500
Oct 2, 20240.33000.33000.32000.32500.3250418,600
Oct 1, 20240.33500.34000.33000.33500.3350750,400
Sep 30, 20240.33000.33500.32500.33500.3350272,300
Sep 27, 20240.33000.34500.33000.34000.3400566,600
Sep 26, 20240.32500.33500.32500.33500.3350437,300
Sep 25, 20240.32000.33500.32000.32500.3250578,800
Sep 24, 20240.32500.33000.31500.31500.3150606,600
Sep 23, 20240.33000.33500.32500.32500.325041,900
Sep 20, 20240.33000.34000.32500.32500.3250714,800
Sep 19, 20240.31500.33000.31500.33000.3300933,800
Sep 18, 20240.32000.32000.31500.31500.3150161,000
Sep 17, 20240.32500.32500.31500.31500.3150520,400
Sep 13, 20240.32000.33000.32000.32500.3250912,500
Sep 12, 20240.31000.32000.31000.31500.3150570,700
Sep 11, 20240.31000.31500.30500.31000.3100346,600
Sep 10, 20240.31500.31500.30500.31000.3100691,200
Sep 9, 20240.31000.32000.31000.31000.3100803,900
Sep 6, 20240.32000.32000.31000.32000.3200650,800
Sep 5, 20240.32500.33000.32000.32000.3200602,100
Sep 4, 20240.32500.33000.32000.32500.3250240,500
Sep 3, 20240.32500.33500.32000.33000.3300622,600
Sep 2, 20240.33000.33000.32000.32500.3250653,700
Aug 30, 20240.33000.33000.31500.32500.32501,253,300
Aug 29, 20240.32500.33000.32500.32500.3250417,900
Aug 28, 20240.33000.34000.33000.33000.33001,132,400
Aug 27, 20240.33500.33500.32500.33000.33001,321,300
Aug 26, 20240.34000.34000.33000.33500.33501,219,500
Aug 23, 20240.34500.35000.33500.33500.33501,382,300
Aug 22, 20240.36000.36000.34500.35500.35502,650,900
Aug 21, 20240.37500.38500.37500.37500.3750336,200
Aug 20, 20240.38500.39000.36500.37500.3750881,300
Aug 19, 20240.36000.39000.36000.38500.38502,878,100
Aug 16, 20240.35000.36000.35000.36000.3600733,100
Aug 15, 20240.35000.35500.34500.35500.3550281,500
Aug 14, 20240.35000.35500.34500.35000.35001,451,700
Aug 13, 20240.36000.36000.34500.35000.35001,608,100
Aug 12, 20240.36000.36000.35000.36000.3600319,900
Aug 9, 20240.35000.36000.35000.35500.35503,602,400
Aug 8, 20240.34500.35000.34000.35000.35001,690,000
Aug 7, 20240.35000.36500.34500.35000.35001,782,900
Aug 6, 20240.35000.36000.34500.35000.35001,014,400
Aug 5, 20240.37500.37500.35000.35000.35002,294,100
Aug 2, 20240.38000.38000.37000.37500.37501,874,300
Aug 1, 20240.38500.39500.38000.38000.3800956,500
Jul 31, 20240.38000.38500.38000.38000.3800731,800
Jul 30, 20240.39000.39000.38000.38500.38502,063,800
Jul 29, 20240.40000.40000.39000.39000.39001,342,100
Jul 26, 20240.39500.40000.39500.40000.4000531,200
Jul 25, 20240.40500.41000.39000.39000.39006,534,200
Jul 24, 20240.40500.41000.40500.41000.41001,040,700
Jul 23, 20240.41500.41500.40500.41000.41002,168,500
Jul 22, 20240.41500.41500.40500.41000.41002,083,200
Jul 19, 20240.42500.42500.41000.41500.41501,468,400
Jul 18, 20240.40500.42500.40500.42000.42005,486,500
Jul 17, 20240.41000.41500.40000.40500.40504,192,300
Jul 16, 20240.42000.42000.41000.41500.41501,975,300
Jul 15, 20240.42000.42500.41500.42000.42001,006,700
Jul 12, 20240.42000.42500.42000.42500.4250295,000
Jul 11, 20240.43000.43000.42000.42500.42501,173,200
Jul 10, 20240.42500.43000.42000.42500.42501,488,300
Jul 9, 20240.43000.43000.42000.42500.42501,980,400
Jul 5, 20240.44500.44500.41500.42500.42507,364,600
Jul 4, 20240.44500.45000.44000.44000.44001,857,700
Jul 3, 20240.44500.45000.44000.44500.44502,799,200
Jul 2, 20240.45500.45500.44500.44500.44503,514,900
Jul 1, 20240.46500.46500.45000.45000.45003,199,600
Jun 28, 20240.46500.48000.46000.46500.46502,237,700
Jun 27, 20240.47000.47500.46000.46500.46502,262,100
Jun 26, 20240.47500.47500.46500.47000.47001,111,800
Jun 25, 20240.48500.49000.47500.47500.47501,822,900
Jun 24, 20240.47500.49000.47500.48000.48001,217,400
Jun 21, 20240.47500.48000.47500.47500.4750201,100
Jun 20, 20240.48500.48500.47500.48000.4800397,800
Jun 19, 20240.48000.48500.47000.48000.48001,078,000
Jun 18, 20240.48500.48500.47500.47500.47501,120,700
Jun 14, 20240.48000.49000.48000.48000.48002,147,600
Jun 13, 20240.48500.48500.47500.48000.48001,518,000
Jun 12, 20240.48500.49000.48000.48500.48502,271,500
Jun 11, 20240.48000.49000.47500.48500.48501,147,900
Jun 10, 20240.48500.50000.48000.48000.48003,322,900
Jun 7, 20240.49000.50000.49000.49000.49002,091,100
Jun 6, 20240.50000.50500.48500.49000.49003,707,900
Jun 5, 20240.49000.50000.48000.50000.50002,168,900
Jun 4, 20240.48500.51000.48000.49000.49004,870,200
May 31, 20240.48500.49500.48000.48500.48501,455,700
May 30, 20240.48500.49000.48000.49000.4900573,500
May 29, 20240.49000.49500.47500.48500.48504,473,500
May 28, 20240.50000.51500.49000.50000.50007,013,600
May 27, 20240.49500.50000.49500.50000.5000970,900
May 24, 20240.51500.51500.49500.49500.49507,219,100
May 23, 20240.48000.55000.48000.52000.520019,617,700
May 21, 20240.47000.47500.47000.47000.4700589,500
May 20, 20240.47000.47500.46500.47000.4700327,900
May 17, 20240.46500.46500.46000.46500.4650374,900
May 16, 20240.46500.47000.46000.46500.4650629,300
May 15, 20240.46500.47000.46500.47000.4700155,100
May 14, 20240.47000.47000.46500.46500.4650877,100
May 13, 20240.46500.47000.46500.46500.46501,065,700
May 10, 20240.46500.47000.46000.47000.4700335,000
May 9, 20240.46500.46500.46000.46500.4650827,300
May 8, 20240.47000.47500.46000.46500.46502,584,600
May 7, 20240.47500.49500.47000.47500.47502,821,300
May 6, 20240.48000.48500.47500.47500.47501,746,600
May 3, 20240.49500.49500.47500.47500.4750660,200
May 2, 20240.49500.50000.49500.49500.4950241,500
Apr 30, 20240.49500.50000.49000.49500.4950317,200
Apr 29, 20240.48000.49500.48000.49000.4900717,800
Apr 26, 20240.47500.49000.47500.48500.48501,342,400
Apr 25, 20240.47500.47500.47000.47500.475063,000
Apr 24, 20240.46500.48000.46500.48000.4800318,800
Apr 23, 20240.47500.47500.46500.46500.4650647,000
Apr 22, 20240.46500.47000.46500.47000.4700190,300
Apr 19, 20240.47000.47000.46500.47000.4700331,300
Apr 18, 20240.47500.47500.46500.47000.47001,021,400
Apr 17, 20240.47500.47500.47500.47500.475063,200
Apr 16, 20240.47500.47500.47000.47500.4750531,800
Apr 15, 20240.48000.48500.47500.48000.4800502,900
Apr 12, 20240.48000.48500.48000.48000.4800138,500
Apr 9, 20240.48000.48000.47500.48000.4800248,000
Apr 8, 20240.48000.48000.48000.48000.480092,700
Apr 5, 20240.47500.48000.47500.48000.4800478,100
Apr 4, 20240.48500.48500.47500.48000.4800558,500
Apr 3, 20240.48000.48500.47500.48500.4850378,100
Apr 2, 20240.48500.49000.47500.48000.4800975,300
Apr 1, 20240.48000.48500.47500.48500.4850251,100
Mar 29, 20240.47500.48000.47500.48000.4800107,600
Mar 27, 20240.48000.48000.47500.48000.4800747,600
Mar 26, 20240.48000.48000.47500.48000.4800856,800
Mar 25, 20240.48500.48500.47500.47500.47501,173,500
Mar 22, 20240.48000.48500.48000.48000.4800248,600
Mar 21, 20240.49000.49000.47500.48500.48502,327,900
Mar 20, 20240.49500.50000.48500.49000.4900774,000
Mar 19, 20240.49500.50500.49000.49000.49001,860,400
Mar 18, 20240.49500.50500.49500.49500.49502,457,500
Mar 15, 20240.49000.49500.49000.49000.4900504,100
Mar 14, 20240.49500.49500.48500.49000.49001,457,400
Mar 13, 20240.49500.50000.48500.49000.49001,064,600
Mar 12, 20240.50000.50500.49500.49500.4950963,500
Mar 11, 20240.51000.52000.50500.50500.50502,188,400
Mar 8, 20240.51000.51500.50500.50500.505043,600
Mar 7, 20240.50000.51000.50000.50500.5050110,600
Mar 6, 20240.49500.50500.49000.50500.5050990,400
Mar 5, 20240.50000.50000.49000.49000.4900253,100
Mar 4, 20240.50000.50500.49500.49500.4950198,600
Mar 1, 20240.49500.50500.49500.50500.5050147,200
Feb 29, 20240.51000.51000.49500.49500.4950781,100
Feb 28, 20240.51500.52000.51000.51000.5100208,100
Feb 27, 20240.52000.52500.51500.52000.5200696,300
Feb 26, 20240.52500.53000.52000.52500.5250699,000
Feb 23, 20240.53000.53500.53000.53000.5300235,700
Feb 22, 20240.53000.54000.53000.53000.53001,282,700
Feb 21, 20240.53500.54000.53000.53500.5350327,000
Feb 20, 20240.54000.55000.53500.53500.5350809,900

Related Tickers