Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.770	0.780	0.765	0.770	0.770	243,700
2023-11-17	0.760	0.780	0.755	0.770	0.770	927,200
2023-11-16	0.780	0.800	0.765	0.770	0.770	903,100
2023-11-15	0.770	0.770	0.760	0.770	0.770	619,300
2023-11-14	0.705	0.805	0.705	0.770	0.770	3,481,200
2023-11-10	0.695	0.695	0.690	0.695	0.695	77,900
2023-11-09	0.690	0.695	0.690	0.695	0.695	60,000
2023-11-07	0.690	0.690	0.690	0.690	0.690	5,000
2023-11-06	0.690	0.695	0.690	0.690	0.690	51,800
2023-11-03	0.665	0.690	0.665	0.690	0.690	189,100
2023-11-02	0.665	0.685	0.660	0.665	0.665	121,100
2023-11-01	0.650	0.660	0.650	0.660	0.660	26,600
2023-10-31	0.665	0.665	0.665	0.665	0.665	62,000
2023-10-30	0.640	0.660	0.640	0.660	0.660	83,300
2023-10-27	0.675	0.675	0.655	0.655	0.655	18,700
2023-10-26	0.665	0.680	0.660	0.680	0.680	19,900
2023-10-25	0.670	0.680	0.670	0.680	0.680	65,400
2023-10-24	0.680	0.680	0.670	0.670	0.670	21,400
2023-10-23	0.675	0.680	0.675	0.680	0.680	15,100
2023-10-20	0.680	0.680	0.680	0.680	0.680	102,900
2023-10-19	0.690	0.695	0.685	0.685	0.685	135,000
2023-10-18	0.690	0.700	0.685	0.700	0.700	243,000
2023-10-17	0.680	0.690	0.675	0.685	0.685	111,300
2023-10-16	0.680	0.690	0.680	0.685	0.685	255,600
2023-10-13	0.670	0.705	0.665	0.685	0.685	506,600
2023-10-12	0.670	0.675	0.665	0.675	0.675	67,300
2023-10-11	0.655	0.670	0.650	0.670	0.670	48,400
2023-10-10	0.655	0.660	0.650	0.650	0.650	23,200
2023-10-09	0.650	0.660	0.650	0.660	0.660	46,000
2023-10-06	0.665	0.665	0.650	0.650	0.650	9,200
2023-10-05	0.665	0.680	0.650	0.665	0.665	86,200
2023-10-04	0.680	0.680	0.665	0.665	0.665	86,700
2023-10-03	0.665	0.680	0.665	0.675	0.675	347,500
2023-10-02	0.630	0.670	0.630	0.660	0.660	247,400
2023-09-29	0.625	0.625	0.625	0.625	0.625	24,100
2023-09-27	0.640	0.640	0.615	0.620	0.620	130,700
2023-09-26	0.670	0.670	0.635	0.640	0.640	91,400
2023-09-25	0.680	0.680	0.660	0.670	0.670	86,000
2023-09-22	0.670	0.675	0.650	0.675	0.675	160,200
2023-09-21	0.620	0.695	0.620	0.670	0.670	743,000
2023-09-20	0.650	0.655	0.605	0.610	0.610	571,600
2023-09-19	0.700	0.700	0.640	0.660	0.660	647,200
2023-09-18	0.735	0.735	0.720	0.720	0.720	427,300
2023-09-15	0.700	0.735	0.700	0.720	0.720	1,189,500
2023-09-14	0.680	0.700	0.670	0.700	0.700	2,504,500
2023-09-13	0.685	0.700	0.660	0.695	0.695	735,000
2023-09-12	0.640	0.685	0.635	0.685	0.685	929,500
2023-09-11	0.645	0.650	0.610	0.650	0.650	102,600
2023-09-08	0.620	0.655	0.615	0.640	0.640	343,600
2023-09-07	0.570	0.630	0.570	0.610	0.610	648,600
2023-09-06	0.575	0.590	0.575	0.585	0.585	72,100
2023-09-05	0.575	0.585	0.555	0.585	0.585	148,900
2023-09-04	0.585	0.600	0.565	0.575	0.575	177,100
2023-09-01	0.600	0.600	0.555	0.555	0.555	50,600
2023-08-30	0.590	0.615	0.585	0.600	0.600	818,300
2023-08-29	0.585	0.585	0.570	0.585	0.585	1,294,500
2023-08-28	0.545	0.585	0.530	0.585	0.585	117,400
2023-08-25	0.500	0.550	0.500	0.550	0.550	523,400
2023-08-24	0.465	0.500	0.465	0.500	0.500	212,100
2023-08-23	0.455	0.460	0.450	0.455	0.455	58,700

← NewerPage 12 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.