Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.440	0.495	0.430	0.430	0.430	26,400
2023-04-25	0.450	0.450	0.450	0.450	0.450	200
2023-04-20	0.430	0.430	0.430	0.430	0.430	4,800
2023-04-19	0.435	0.435	0.435	0.435	0.435	11,600
2023-04-18	0.435	0.500	0.435	0.445	0.445	35,300
2023-04-17	0.435	0.435	0.435	0.435	0.435	2,000
2023-04-13	0.440	0.440	0.435	0.435	0.435	28,000
2023-04-12	0.445	0.445	0.445	0.445	0.445	20,200
2023-04-10	0.445	0.445	0.445	0.445	0.445	5,000
2023-04-04	0.450	0.450	0.450	0.450	0.450	80,100
2023-04-03	0.450	0.450	0.450	0.450	0.450	2,300
2023-03-29	0.450	0.450	0.440	0.450	0.450	32,000
2023-03-23	0.435	0.435	0.435	0.435	0.435	2,800
2023-03-21	0.430	0.430	0.430	0.430	0.430	12,500
2023-03-20	0.430	0.430	0.430	0.430	0.430	7,500
2023-03-16	0.435	0.435	0.430	0.430	0.430	12,000
2023-03-14	0.435	0.435	0.430	0.430	0.430	71,900
2023-03-13	0.440	0.440	0.440	0.440	0.440	10,000
2023-03-07	0.440	0.440	0.440	0.440	0.440	45,000
2023-03-06	0.440	0.440	0.440	0.440	0.440	20,000
2023-03-02	0.430	0.440	0.430	0.440	0.440	48,100
2023-03-01	0.435	0.440	0.430	0.440	0.440	43,100
2023-02-28	0.440	0.440	0.435	0.435	0.435	15,300
2023-02-27	0.450	0.450	0.440	0.440	0.440	53,200
2023-02-24	0.430	0.450	0.430	0.450	0.450	10,500
2023-02-23	0.440	0.440	0.440	0.440	0.440	15,000
2023-02-22	0.430	0.435	0.430	0.435	0.435	17,000
2023-02-21	0.450	0.450	0.420	0.450	0.450	38,300
2023-02-20	0.440	0.440	0.440	0.440	0.440	2,900
2023-02-17	0.435	0.455	0.435	0.440	0.440	97,600
2023-02-16	0.440	0.480	0.435	0.480	0.480	39,500
2023-02-14	0.450	0.450	0.450	0.450	0.450	10,000
2023-02-13	0.450	0.450	0.450	0.450	0.450	9,000
2023-02-09	0.460	0.460	0.460	0.460	0.460	24,600
2023-02-08	0.465	0.465	0.465	0.465	0.465	6,500
2023-02-07	0.470	0.470	0.465	0.465	0.465	50,000
2023-02-03	0.475	0.475	0.465	0.465	0.465	30,400
2023-02-02	0.470	0.470	0.465	0.470	0.470	85,000
2023-01-31	0.465	0.475	0.460	0.475	0.475	25,500
2023-01-27	0.450	0.480	0.450	0.480	0.480	22,400
2023-01-26	0.465	0.465	0.465	0.465	0.465	2,100
2023-01-20	0.465	0.465	0.465	0.465	0.465	22,900
2023-01-19	0.470	0.470	0.470	0.470	0.470	10,000
2023-01-17	0.470	0.470	0.465	0.470	0.470	23,000
2023-01-16	0.470	0.470	0.470	0.470	0.470	58,500
2023-01-12	0.470	0.470	0.470	0.470	0.470	400
2023-01-09	0.470	0.470	0.470	0.470	0.470	1,000
2023-01-06	0.480	0.480	0.475	0.475	0.475	6,300
2022-12-27	0.480	0.480	0.480	0.480	0.480	6,500
2022-12-21	0.480	0.485	0.480	0.480	0.480	14,500
2022-12-20	0.485	0.485	0.485	0.485	0.485	3,600
2022-12-15	0.490	0.490	0.490	0.490	0.490	8,000
2022-12-14	0.495	0.495	0.495	0.495	0.495	15,000
2022-12-13	0.485	0.485	0.485	0.485	0.485	6,400
2022-12-09	0.485	0.485	0.485	0.485	0.485	10,000
2022-12-08	0.485	0.485	0.485	0.485	0.485	1,700
2022-12-07	0.485	0.485	0.485	0.485	0.485	21,700
2022-12-05	0.495	0.495	0.480	0.480	0.480	6,000
2022-12-02	0.485	0.485	0.485	0.485	0.485	37,600
2022-12-01	0.490	0.490	0.480	0.480	0.480	39,400

← NewerPage 14 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.