Pensonic Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.430	0.430	0.430	0.430	0.430	0
2026-10-14	0.430	0.430	0.430	0.430	0.430	100
2026-10-13	0.430	0.430	0.430	0.430	0.430	0
2026-10-12	0.410	0.430	0.410	0.430	0.430	11,100
2026-10-09	0.430	0.430	0.430	0.430	0.430	1,000
2026-10-08	0.415	0.415	0.405	0.415	0.415	18,600
2026-10-07	0.430	0.430	0.430	0.430	0.430	0
2026-10-06	0.410	0.430	0.410	0.430	0.430	10,000
2026-10-05	0.430	0.430	0.430	0.430	0.430	0
2026-10-02	0.430	0.430	0.430	0.430	0.430	0
2026-10-01	0.440	0.440	0.415	0.430	0.430	14,800
2026-09-30	0.460	0.460	0.405	0.435	0.435	27,200
2026-09-29	0.475	0.475	0.475	0.475	0.475	0
2026-09-28	0.425	0.475	0.425	0.475	0.475	5,000
2026-09-25	0.425	0.425	0.425	0.425	0.425	0
2026-09-24	0.395	0.425	0.395	0.425	0.425	13,800
2026-09-23	0.410	0.410	0.400	0.410	0.410	13,500
2026-09-22	0.410	0.410	0.410	0.410	0.410	10,000
2026-09-21	0.395	0.410	0.395	0.410	0.410	11,000
2026-09-18	0.410	0.410	0.410	0.410	0.410	2,500
2026-09-17	0.410	0.410	0.410	0.410	0.410	0
2026-09-16	0.410	0.410	0.410	0.410	0.410	0
2026-09-15	0.410	0.410	0.410	0.410	0.410	0
2026-09-14	0.410	0.410	0.410	0.410	0.410	0
2026-09-11	0.410	0.410	0.410	0.410	0.410	0
2026-09-10	0.410	0.410	0.410	0.410	0.410	0
2026-09-09	0.410	0.410	0.410	0.410	0.410	0
2026-09-08	0.390	0.410	0.380	0.410	0.410	49,200
2026-09-07	0.400	0.400	0.400	0.400	0.400	0
2026-09-04	0.385	0.400	0.380	0.400	0.400	45,300
2026-09-03	0.400	0.400	0.390	0.390	0.390	67,200
2026-09-02	0.390	0.410	0.390	0.410	0.410	22,000
2026-09-01	0.415	0.420	0.415	0.420	0.420	11,300
2026-08-31	0.400	0.400	0.400	0.400	0.400	0
2026-08-28	0.420	0.420	0.400	0.400	0.400	5,500
2026-08-27	0.415	0.425	0.390	0.410	0.410	211,600
2026-08-26	0.420	0.430	0.415	0.415	0.415	108,900
2026-08-25	0.445	0.445	0.445	0.445	0.445	0
2026-08-24	0.430	0.445	0.420	0.445	0.445	15,900
2026-08-21	0.430	0.450	0.420	0.440	0.440	104,200
2026-08-20	0.440	0.460	0.440	0.460	0.460	5,700
2026-08-19	0.435	0.435	0.435	0.435	0.435	5,000
2026-08-18	0.475	0.475	0.440	0.470	0.470	23,600
2026-08-17	0.450	0.480	0.425	0.480	0.480	82,100
2026-08-14	0.455	0.455	0.455	0.455	0.455	10,500
2026-08-13	0.465	0.470	0.450	0.460	0.460	88,000
2026-08-12	0.485	0.485	0.465	0.485	0.485	195,900
2026-08-11	0.490	0.495	0.490	0.495	0.495	70,900
2026-08-10	0.485	0.500	0.480	0.500	0.500	297,100
2026-08-07	0.520	0.540	0.475	0.480	0.480	1,086,300
2026-08-06	0.545	0.545	0.480	0.540	0.540	803,500
2026-08-05	0.590	0.590	0.480	0.545	0.545	591,700
2026-08-04	0.555	0.600	0.545	0.590	0.590	585,500
2026-08-03	0.535	0.580	0.530	0.550	0.550	600,800
2026-07-31	0.540	0.550	0.500	0.505	0.505	227,700
2026-07-30	0.430	0.550	0.430	0.530	0.530	922,500
2026-07-29	0.430	0.430	0.430	0.430	0.430	98,000
2026-07-28	0.430	0.440	0.430	0.440	0.440	128,700
2026-07-27	0.410	0.430	0.410	0.430	0.430	146,500
2026-07-24	0.400	0.410	0.400	0.410	0.410	50,200

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-29	0.0125 MYR
2021-12-15	0.0100 MYR
2021-02-22	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.