POS Malaysia&Services Holdings Recent Share Price (KLSE:4634)

3 Followers KLSE:4634 - POS Malaysia Bhd POS Malaysia&Services Holdings
Sector: Industrials, Industry: Air Freight & Logistics

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jul 2012	MYR	2.8	2.81	2.79	2.8	2.8	-0.01 (-0.36%)	376,900
12 Jul 2012	MYR	2.8	2.81	2.79	2.81	2.81	+0.01 (+0.36%)	100,400
11 Jul 2012	MYR	2.81	2.82	2.79	2.8	2.8	-0.02 (-0.71%)	544,300
10 Jul 2012	MYR	2.81	2.83	2.81	2.82	2.82	+0.02 (+0.71%)	154,500
9 Jul 2012	MYR	2.8	2.82	2.78	2.8	2.8	+0.02 (+0.72%)	140,700
6 Jul 2012	MYR	2.83	2.83	2.78	2.78	2.78	-0.02 (-0.71%)	583,600
5 Jul 2012	MYR	2.83	2.83	2.8	2.8	2.8	0.0 (0.0%)	228,800
4 Jul 2012	MYR	2.84	2.84	2.79	2.8	2.8	-0.01 (-0.36%)	1,473,600
3 Jul 2012	MYR	2.82	2.84	2.79	2.81	2.81	+0.01 (+0.36%)	855,900
2 Jul 2012	MYR	2.86	2.86	2.8	2.8	2.8	-0.02 (-0.71%)	903,700
29 Jun 2012	MYR	2.85	2.85	2.82	2.82	2.82	-0.03 (-1.05%)	798,000
28 Jun 2012	MYR	2.86	2.86	2.83	2.85	2.85	0.0 (0.0%)	265,000
27 Jun 2012	MYR	2.87	2.89	2.85	2.85	2.85	-0.01 (-0.35%)	694,900
26 Jun 2012	MYR	2.86	2.91	2.82	2.86	2.86	-0.01 (-0.35%)	1,364,000
25 Jun 2012	MYR	2.85	2.88	2.83	2.87	2.87	+0.07 (+2.50%)	591,300
22 Jun 2012	MYR	2.82	2.84	2.8	2.8	2.8	0.0 (0.0%)	1,162,800
21 Jun 2012	MYR	2.85	2.85	2.79	2.8	2.8	-0.05 (-1.75%)	1,027,600
20 Jun 2012	MYR	2.75	2.9	2.75	2.85	2.85	+0.12 (+4.40%)	3,802,800
19 Jun 2012	MYR	2.72	2.75	2.72	2.73	2.73	+0.09 (+3.41%)	1,420,300
18 Jun 2012	MYR	2.64	2.71	2.63	2.64	2.64	+0.04 (+1.54%)	1,610,000
15 Jun 2012	MYR	2.68	2.68	2.6	2.6	2.6	-0.08 (-2.99%)	2,344,100
14 Jun 2012	MYR	2.71	2.71	2.67	2.68	2.68	-0.01 (-0.37%)	278,000
13 Jun 2012	MYR	2.69	2.69	2.68	2.69	2.69	-0.01 (-0.37%)	355,100
12 Jun 2012	MYR	2.7	2.7	2.7	2.7	2.7	-0.01 (-0.37%)	305,400
11 Jun 2012	MYR	2.7	2.71	2.7	2.71	2.71	+0.01 (+0.37%)	446,100
8 Jun 2012	MYR	2.72	2.72	2.7	2.7	2.7	-0.02 (-0.74%)	195,100
7 Jun 2012	MYR	2.71	2.73	2.7	2.72	2.72	+0.04 (+1.49%)	301,000
6 Jun 2012	MYR	2.69	2.7	2.68	2.68	2.68	0.0 (0.0%)	138,900
5 Jun 2012	MYR	2.69	2.69	2.68	2.68	2.68	+0.01 (+0.37%)	24,300
4 Jun 2012	MYR	2.69	2.69	2.66	2.67	2.67	-0.05 (-1.84%)	177,800