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
1 Jun 2012	MYR	2.71	2.73	2.71	2.72	2.72	+0.01 (+0.37%)	46,000
31 May 2012	MYR	2.73	2.75	2.7	2.71	2.71	+0.01 (+0.37%)	701,200
30 May 2012	MYR	2.72	2.73	2.7	2.7	2.7	-0.02 (-0.74%)	119,800
29 May 2012	MYR	2.71	2.72	2.71	2.72	2.72	+0.02 (+0.74%)	75,900
28 May 2012	MYR	2.7	2.71	2.69	2.7	2.7	0.0 (0.0%)	74,500
25 May 2012	MYR	2.72	2.72	2.7	2.7	2.7	0.0 (0.0%)	114,700
24 May 2012	MYR	2.7	2.7	2.7	2.7	2.7	0.0 (0.0%)	322,800
23 May 2012	MYR	2.74	2.75	2.7	2.7	2.7	-0.03 (-1.10%)	135,200
22 May 2012	MYR	2.73	2.76	2.73	2.73	2.73	+0.01 (+0.37%)	636,700
21 May 2012	MYR	2.66	2.72	2.66	2.72	2.72	+0.06 (+2.26%)	786,800
18 May 2012	MYR	2.61	2.66	2.61	2.66	2.66	+0.03 (+1.14%)	633,700
17 May 2012	MYR	2.59	2.65	2.59	2.63	2.63	+0.03 (+1.15%)	1,045,400
16 May 2012	MYR	2.59	2.6	2.58	2.6	2.6	+0.01 (+0.39%)	778,000
15 May 2012	MYR	2.66	2.67	2.59	2.59	2.59	-0.1 (-3.72%)	2,344,300
14 May 2012	MYR	2.69	2.69	2.68	2.69	2.69	0.0 (0.0%)	427,700
11 May 2012	MYR	2.69	2.7	2.68	2.69	2.69	0.0 (0.0%)	588,300
10 May 2012	MYR	2.7	2.7	2.68	2.69	2.69	-0.01 (-0.37%)	1,160,900
9 May 2012	MYR	2.71	2.71	2.7	2.7	2.7	0.0 (0.0%)	129,500
8 May 2012	MYR	2.72	2.72	2.7	2.7	2.7	0.0 (0.0%)	1,098,300
7 May 2012	MYR	2.71	2.71	2.7	2.7	2.7	-0.01 (-0.37%)	243,600
4 May 2012	MYR	2.72	2.73	2.71	2.71	2.71	-0.01 (-0.37%)	325,400
3 May 2012	MYR	2.7	2.72	2.69	2.72	2.72	+0.02 (+0.74%)	331,800
2 May 2012	MYR	2.71	2.72	2.7	2.7	2.7	-0.03 (-1.10%)	84,900
30 Apr 2012	MYR	2.73	2.73	2.7	2.73	2.73	0.0 (0.0%)	208,800
27 Apr 2012	MYR	2.72	2.73	2.71	2.73	2.73	+0.01 (+0.37%)	483,500
26 Apr 2012	MYR	2.7	2.72	2.7	2.72	2.72	+0.02 (+0.74%)	415,100
25 Apr 2012	MYR	2.69	2.73	2.69	2.7	2.7	+0.02 (+0.75%)	743,200
24 Apr 2012	MYR	2.68	2.68	2.67	2.68	2.68	-0.01 (-0.37%)	279,800
23 Apr 2012	MYR	2.7	2.7	2.68	2.69	2.69	-0.01 (-0.37%)	868,600
20 Apr 2012	MYR	2.7	2.71	2.7	2.7	2.7	0.0 (0.0%)	339,800