Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.550	0.550	0.550	0.550	0.550	65,300
2024-05-31	0.545	0.550	0.545	0.550	0.550	25,700
2024-05-30	0.555	0.555	0.545	0.545	0.545	11,300
2024-05-29	0.550	0.565	0.550	0.555	0.555	21,500
2024-05-24	0.580	0.580	0.575	0.575	0.575	32,600
2024-05-23	0.560	0.580	0.545	0.580	0.580	123,000
2024-05-21	0.560	0.575	0.560	0.560	0.560	36,400
2024-05-20	0.550	0.565	0.550	0.565	0.565	31,200
2024-05-17	0.560	0.570	0.550	0.550	0.550	319,000
2024-05-16	0.575	0.575	0.560	0.570	0.570	173,400
2024-05-15	0.575	0.580	0.575	0.580	0.580	18,500
2024-05-14	0.590	0.590	0.590	0.590	0.590	10,000
2024-05-13	0.590	0.590	0.590	0.590	0.590	13,000
2024-05-10	0.595	0.595	0.590	0.590	0.590	54,300
2024-05-09	0.600	0.600	0.595	0.595	0.595	5,200
2024-05-08	0.600	0.600	0.595	0.600	0.600	17,900
2024-05-07	0.595	0.610	0.595	0.610	0.610	26,300
2024-05-06	0.620	0.620	0.600	0.600	0.600	50,700
2024-05-03	0.620	0.620	0.620	0.620	0.620	8,200
2024-04-30	0.600	0.600	0.600	0.600	0.600	30,000
2024-04-29	0.610	0.610	0.610	0.610	0.610	23,000
2024-04-26	0.605	0.605	0.600	0.600	0.600	34,000
2024-04-25	0.610	0.610	0.610	0.610	0.610	29,000
2024-04-24	0.600	0.600	0.600	0.600	0.600	21,000
2024-04-19	0.595	0.600	0.595	0.600	0.600	3,000
2024-04-18	0.600	0.605	0.585	0.600	0.600	41,000
2024-04-17	0.600	0.600	0.600	0.600	0.600	10,000
2024-04-16	0.610	0.610	0.600	0.600	0.600	51,100
2024-04-15	0.615	0.615	0.605	0.610	0.610	306,500
2024-04-12	0.620	0.620	0.620	0.620	0.620	7,000
2024-04-09	0.620	0.620	0.620	0.620	0.620	63,000
2024-04-08	0.635	0.635	0.615	0.630	0.630	131,400
2024-04-04	0.635	0.670	0.635	0.635	0.635	26,600
2024-04-02	0.645	0.645	0.640	0.645	0.645	72,200
2024-04-01	0.650	0.650	0.650	0.650	0.650	4,800
2024-03-29	0.660	0.665	0.645	0.665	0.665	33,200
2024-03-27	0.655	0.660	0.650	0.660	0.660	77,500
2024-03-26	0.665	0.665	0.665	0.665	0.665	31,200
2024-03-25	0.675	0.675	0.665	0.665	0.665	34,200
2024-03-22	0.675	0.695	0.670	0.695	0.695	122,500
2024-03-21	0.635	0.675	0.635	0.670	0.670	145,800
2024-03-20	0.640	0.640	0.640	0.640	0.640	11,100
2024-03-18	0.655	0.655	0.640	0.640	0.640	27,200
2024-03-15	0.640	0.655	0.635	0.655	0.655	15,200
2024-03-14	0.640	0.640	0.630	0.635	0.635	66,000
2024-03-13	0.650	0.650	0.640	0.650	0.650	67,300
2024-03-12	0.660	0.660	0.655	0.655	0.655	2,100
2024-03-08	0.650	0.655	0.650	0.655	0.655	8,100
2024-03-06	0.670	0.670	0.670	0.670	0.670	5,000
2024-03-05	0.670	0.670	0.665	0.670	0.670	36,200
2024-03-04	0.700	0.700	0.670	0.670	0.670	387,000
2024-03-01	0.630	0.680	0.630	0.680	0.680	429,600
2024-02-29	0.655	0.655	0.650	0.655	0.655	25,700
2024-02-28	0.660	0.665	0.660	0.660	0.660	41,000
2024-02-27	0.665	0.665	0.660	0.660	0.660	83,200
2024-02-26	0.675	0.675	0.665	0.665	0.665	545,500
2024-02-23	0.700	0.710	0.685	0.685	0.685	816,200
2024-02-22	0.710	0.720	0.685	0.685	0.685	1,456,000
2024-02-21	0.660	0.740	0.660	0.705	0.705	1,438,500
2024-02-20	0.660	0.670	0.660	0.660	0.660	63,200

← NewerPage 10 of 18 · 1,066 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.