UK markets close in 4 hours 44 minutes

Pos Malaysia Berhad (4634.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4750-0.0200 (-4.04%)
At close: 04:50PM MYT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.49500.49500.47500.47500.4750660,200
02 May 20240.49500.50000.49500.49500.4950241,500
30 Apr 20240.49500.50000.49000.49500.4950317,200
29 Apr 20240.48000.49500.48000.49000.4900717,800
26 Apr 20240.47500.49000.47500.48500.48501,342,400
25 Apr 20240.47500.47500.47000.47500.475063,000
24 Apr 20240.46500.48000.46500.48000.4800318,800
23 Apr 20240.47500.47500.46500.46500.4650647,000
22 Apr 20240.46500.47000.46500.47000.4700190,300
19 Apr 20240.47000.47000.46500.47000.4700331,300
18 Apr 20240.47500.47500.46500.47000.47001,021,400
17 Apr 20240.47500.47500.47500.47500.475063,200
16 Apr 20240.47500.47500.47000.47500.4750531,800
15 Apr 20240.48000.48500.47500.48000.4800502,900
12 Apr 20240.48000.48500.48000.48000.4800138,500
09 Apr 20240.48000.48000.47500.48000.4800248,000
08 Apr 20240.48000.48000.48000.48000.480092,700
05 Apr 20240.47500.48000.47500.48000.4800478,100
04 Apr 20240.48500.48500.47500.48000.4800558,500
03 Apr 20240.48000.48500.47500.48500.4850378,100
02 Apr 20240.48500.49000.47500.48000.4800975,300
01 Apr 20240.48000.48500.47500.48500.4850251,100
29 Mar 20240.47500.48000.47500.48000.4800107,600
27 Mar 20240.48000.48000.47500.48000.4800747,600
26 Mar 20240.48000.48000.47500.48000.4800856,800
25 Mar 20240.48500.48500.47500.47500.47501,173,500
22 Mar 20240.48000.48500.48000.48000.4800248,600
21 Mar 20240.49000.49000.47500.48500.48502,327,900
20 Mar 20240.49500.50000.48500.49000.4900774,000
19 Mar 20240.49500.50500.49000.49000.49001,860,400
18 Mar 20240.49500.50500.49500.49500.49502,457,500
15 Mar 20240.49000.49500.49000.49000.4900504,100
14 Mar 20240.49500.49500.48500.49000.49001,457,400
13 Mar 20240.49500.50000.48500.49000.49001,064,600
12 Mar 20240.50000.50500.49500.49500.4950963,500
11 Mar 20240.51000.52000.50500.50500.50502,188,400
08 Mar 20240.51000.51500.50500.50500.505043,600
07 Mar 20240.50000.51000.50000.50500.5050110,600
06 Mar 20240.49500.50500.49000.50500.5050990,400
05 Mar 20240.50000.50000.49000.49000.4900253,100
04 Mar 20240.50000.50500.49500.49500.4950198,600
01 Mar 20240.49500.50500.49500.50500.5050147,200
29 Feb 20240.51000.51000.49500.49500.4950781,100
28 Feb 20240.51500.52000.51000.51000.5100208,100
27 Feb 20240.52000.52500.51500.52000.5200696,300
26 Feb 20240.52500.53000.52000.52500.5250699,000
23 Feb 20240.53000.53500.53000.53000.5300235,700
22 Feb 20240.53000.54000.53000.53000.53001,282,700
21 Feb 20240.53500.54000.53000.53500.5350327,000
20 Feb 20240.54000.55000.53500.53500.5350809,900
19 Feb 20240.49500.54000.49500.54000.54002,376,800
16 Feb 20240.50000.50000.49500.49500.4950272,300
15 Feb 20240.51000.51000.49500.50000.5000898,600
14 Feb 20240.50500.51000.50000.51000.5100171,200
13 Feb 20240.50000.51000.50000.50500.50501,212,900
09 Feb 20240.49000.50000.49000.50000.50001,047,900
08 Feb 20240.49000.49000.48500.49000.4900547,500
07 Feb 20240.48500.49500.48500.49000.4900688,500
06 Feb 20240.49000.50000.49000.49000.4900872,200
05 Feb 20240.49500.50000.48500.49000.4900738,900
02 Feb 20240.49000.50000.49000.49500.4950205,300
31 Jan 20240.49500.49500.49000.49000.4900138,900
30 Jan 20240.49500.50000.49000.49000.4900381,700
29 Jan 20240.49000.50000.49000.49000.4900527,600
26 Jan 20240.49000.49500.49000.49000.4900196,400
24 Jan 20240.48500.49500.48000.49000.4900563,400
23 Jan 20240.48500.49000.48000.48000.4800613,300
22 Jan 20240.48000.48500.48000.48000.4800244,800
19 Jan 20240.48500.48500.48000.48000.4800478,400
18 Jan 20240.49500.49500.48500.48500.4850440,900
17 Jan 20240.49000.50000.49000.49500.4950538,400
16 Jan 20240.49000.49500.49000.49500.4950469,200
15 Jan 20240.50000.50000.49000.49500.4950633,900
12 Jan 20240.50000.50000.49500.50000.5000140,300
11 Jan 20240.50000.50000.50000.50000.5000220,500
10 Jan 20240.50000.50500.50000.50500.50501,316,500
09 Jan 20240.50000.50500.50000.50000.5000713,700
08 Jan 20240.50500.51000.50000.50000.50001,015,100
05 Jan 20240.49500.50500.49500.50500.5050487,700
04 Jan 20240.50000.50500.49500.50000.5000428,600
03 Jan 20240.49500.50500.49500.50500.5050432,200
02 Jan 20240.49500.50500.49500.50000.5000287,600
29 Dec 20230.49000.50000.49000.49500.4950717,100
28 Dec 20230.48500.49500.48500.49500.4950882,500
27 Dec 20230.49000.49000.48500.48500.4850481,900
26 Dec 20230.49000.49000.48500.49000.4900203,500
22 Dec 20230.49000.49500.48500.49500.4950460,000
21 Dec 20230.49000.49500.48500.49000.49001,663,300
20 Dec 20230.50000.50000.49000.49500.4950804,300
19 Dec 20230.50500.50500.49500.49500.4950366,500
18 Dec 20230.49000.50500.49000.50500.50501,609,500
15 Dec 20230.49000.49000.48500.49000.4900421,100
14 Dec 20230.49000.49000.48500.49000.4900562,300
13 Dec 20230.49000.49000.48500.49000.4900807,600
12 Dec 20230.49000.49000.48500.49000.4900349,100
11 Dec 20230.49000.49500.49000.49000.4900596,500
08 Dec 20230.49500.49500.48500.48500.4850651,800
07 Dec 20230.49000.49500.48500.49500.4950343,700
06 Dec 20230.48500.49000.48000.49000.4900250,300
05 Dec 20230.48500.49000.48000.48500.4850630,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...