Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.665	0.670	0.660	0.660	0.660	86,500
2024-02-16	0.655	0.670	0.655	0.670	0.670	180,700
2024-02-15	0.655	0.660	0.650	0.660	0.660	10,200
2024-02-14	0.640	0.650	0.640	0.650	0.650	46,700
2024-02-13	0.670	0.670	0.645	0.650	0.650	14,300
2024-02-09	0.655	0.670	0.655	0.670	0.670	33,100
2024-02-08	0.645	0.670	0.645	0.655	0.655	168,300
2024-02-07	0.645	0.645	0.635	0.635	0.635	27,100
2024-02-06	0.620	0.650	0.620	0.650	0.650	58,500
2024-02-05	0.625	0.625	0.610	0.620	0.620	75,800
2024-02-02	0.610	0.630	0.555	0.625	0.625	556,100
2024-01-31	0.645	0.645	0.605	0.605	0.605	723,800
2024-01-30	0.670	0.670	0.645	0.645	0.645	109,000
2024-01-29	0.680	0.680	0.675	0.675	0.675	126,300
2024-01-26	0.680	0.685	0.680	0.685	0.685	46,200
2024-01-24	0.665	0.690	0.665	0.680	0.680	1,308,100
2024-01-23	0.660	0.660	0.655	0.660	0.660	29,000
2024-01-22	0.660	0.670	0.655	0.660	0.660	373,800
2024-01-19	0.655	0.670	0.650	0.670	0.670	171,500
2024-01-18	0.650	0.660	0.650	0.660	0.660	178,100
2024-01-17	0.660	0.670	0.655	0.655	0.655	208,100
2024-01-16	0.670	0.670	0.660	0.665	0.665	352,500
2024-01-15	0.685	0.685	0.670	0.670	0.670	342,300
2024-01-12	0.670	0.700	0.670	0.690	0.690	456,600
2024-01-11	0.660	0.660	0.655	0.660	0.660	532,400
2024-01-10	0.650	0.665	0.650	0.660	0.660	1,432,200
2024-01-09	0.655	0.655	0.645	0.645	0.645	32,700
2024-01-08	0.655	0.655	0.650	0.650	0.650	79,000
2024-01-05	0.660	0.670	0.650	0.655	0.655	177,000
2024-01-04	0.675	0.675	0.660	0.660	0.660	88,900
2024-01-03	0.670	0.680	0.660	0.670	0.670	77,400
2024-01-02	0.665	0.685	0.665	0.670	0.670	75,800
2023-12-29	0.695	0.700	0.650	0.670	0.670	311,400
2023-12-28	0.695	0.700	0.690	0.690	0.690	178,400
2023-12-27	0.680	0.700	0.680	0.690	0.690	227,100
2023-12-26	0.700	0.700	0.695	0.700	0.700	370,000
2023-12-22	0.700	0.700	0.680	0.700	0.700	480,100
2023-12-21	0.700	0.710	0.690	0.690	0.690	595,600
2023-12-20	0.705	0.715	0.695	0.695	0.695	645,600
2023-12-19	0.715	0.730	0.705	0.705	0.705	243,800
2023-12-18	0.735	0.740	0.710	0.715	0.715	233,200
2023-12-15	0.720	0.780	0.710	0.740	0.740	4,896,000
2023-12-14	0.620	0.735	0.620	0.720	0.720	2,410,100
2023-12-13	0.620	0.645	0.620	0.620	0.620	214,000
2023-12-12	0.645	0.645	0.620	0.620	0.620	233,500
2023-12-11	0.660	0.675	0.645	0.645	0.645	306,000
2023-12-08	0.620	0.680	0.620	0.660	0.660	458,300
2023-12-07	0.665	0.665	0.615	0.620	0.620	401,100
2023-12-06	0.680	0.680	0.655	0.665	0.665	531,300
2023-12-05	0.680	0.690	0.680	0.685	0.685	136,100
2023-12-04	0.715	0.715	0.650	0.700	0.700	277,800
2023-12-01	0.765	0.765	0.690	0.715	0.715	1,021,900
2023-11-30	0.790	0.795	0.780	0.785	0.785	1,242,700
2023-11-29	0.790	0.800	0.775	0.800	0.800	330,500
2023-11-28	0.790	0.800	0.770	0.800	0.800	716,300
2023-11-27	0.800	0.800	0.770	0.800	0.800	577,000
2023-11-24	0.780	0.815	0.770	0.800	0.800	969,300
2023-11-23	0.770	0.790	0.765	0.785	0.785	296,200
2023-11-22	0.780	0.785	0.770	0.770	0.770	483,000
2023-11-21	0.775	0.780	0.775	0.780	0.780	905,000

← NewerPage 11 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.