Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.455	0.465	0.450	0.455	0.455	84,100
2023-08-21	0.450	0.450	0.450	0.450	0.450	5,000
2023-08-18	0.450	0.450	0.450	0.450	0.450	10,100
2023-08-17	0.450	0.450	0.450	0.450	0.450	15,400
2023-08-16	0.450	0.450	0.450	0.450	0.450	79,000
2023-08-15	0.455	0.455	0.450	0.450	0.450	125,400
2023-08-14	0.470	0.470	0.450	0.450	0.450	4,200
2023-08-11	0.450	0.450	0.450	0.450	0.450	150,000
2023-08-10	0.450	0.450	0.450	0.450	0.450	14,700
2023-08-09	0.470	0.470	0.470	0.470	0.470	400
2023-08-08	0.450	0.450	0.450	0.450	0.450	1,500
2023-08-04	0.450	0.450	0.450	0.450	0.450	84,000
2023-08-01	0.455	0.455	0.455	0.455	0.455	20,000
2023-07-31	0.460	0.475	0.460	0.460	0.460	23,200
2023-07-28	0.460	0.460	0.455	0.455	0.455	14,000
2023-07-24	0.460	0.460	0.460	0.460	0.460	8,000
2023-07-21	0.460	0.460	0.455	0.460	0.460	25,800
2023-07-20	0.455	0.455	0.455	0.455	0.455	3,000
2023-07-17	0.450	0.500	0.450	0.500	0.500	105,500
2023-07-14	0.450	0.450	0.450	0.450	0.450	19,000
2023-07-13	0.450	0.450	0.450	0.450	0.450	60,000
2023-07-12	0.450	0.450	0.450	0.450	0.450	20,000
2023-07-11	0.450	0.450	0.450	0.450	0.450	19,800
2023-07-10	0.460	0.470	0.460	0.470	0.470	10,000
2023-07-07	0.450	0.460	0.450	0.460	0.460	49,100
2023-07-06	0.450	0.480	0.450	0.480	0.480	30,000
2023-07-05	0.450	0.450	0.450	0.450	0.450	23,400
2023-07-04	0.485	0.485	0.445	0.445	0.445	19,700
2023-07-03	0.445	0.445	0.445	0.445	0.445	2,200
2023-06-30	0.435	0.435	0.435	0.435	0.435	5,600
2023-06-27	0.435	0.435	0.435	0.435	0.435	3,000
2023-06-26	0.440	0.440	0.435	0.435	0.435	13,400
2023-06-23	0.440	0.440	0.440	0.440	0.440	300
2023-06-22	0.435	0.435	0.435	0.435	0.435	7,800
2023-06-21	0.445	0.450	0.445	0.445	0.445	26,300
2023-06-19	0.480	0.480	0.480	0.480	0.480	1,400
2023-06-16	0.440	0.480	0.440	0.480	0.480	3,400
2023-06-15	0.445	0.445	0.440	0.440	0.440	10,000
2023-06-14	0.450	0.450	0.450	0.450	0.450	25,100
2023-06-13	0.440	0.440	0.440	0.440	0.440	2,200
2023-06-12	0.450	0.480	0.450	0.480	0.480	10,000
2023-06-09	0.440	0.440	0.440	0.440	0.440	2,700
2023-06-08	0.480	0.480	0.445	0.480	0.480	4,900
2023-06-07	0.435	0.440	0.435	0.440	0.440	20,400
2023-06-06	0.485	0.485	0.435	0.435	0.435	15,800
2023-06-02	0.435	0.435	0.435	0.435	0.435	25,000
2023-05-30	0.435	0.435	0.435	0.435	0.435	3,200
2023-05-29	0.440	0.440	0.435	0.435	0.435	10,000
2023-05-26	0.440	0.440	0.440	0.440	0.440	1,500
2023-05-25	0.445	0.445	0.440	0.440	0.440	30,000
2023-05-24	0.450	0.450	0.450	0.450	0.450	10,000
2023-05-23	0.450	0.450	0.450	0.450	0.450	11,000
2023-05-18	0.470	0.470	0.470	0.470	0.470	50,000
2023-05-16	0.465	0.465	0.465	0.465	0.465	6,000
2023-05-15	0.460	0.465	0.450	0.465	0.465	72,400
2023-05-09	0.470	0.470	0.470	0.470	0.470	1,000
2023-05-08	0.445	0.470	0.445	0.470	0.470	600
2023-05-05	0.445	0.445	0.445	0.445	0.445	21,400
2023-05-03	0.440	0.440	0.440	0.440	0.440	4,000
2023-04-28	0.430	0.430	0.430	0.430	0.430	5,000

← NewerPage 13 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.