Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.485	0.520	0.485	0.515	0.502	85,800
2022-11-23	0.485	0.485	0.485	0.485	0.472	2,000
2022-11-22	0.485	0.485	0.485	0.485	0.472	22,500
2022-11-21	0.490	0.515	0.490	0.490	0.477	34,100
2022-11-17	0.490	0.490	0.490	0.490	0.477	9,500
2022-11-16	0.500	0.500	0.490	0.490	0.477	11,800
2022-11-14	0.495	0.500	0.490	0.500	0.487	15,000
2022-11-11	0.495	0.510	0.495	0.495	0.482	27,500
2022-11-10	0.485	0.495	0.485	0.495	0.482	1,700
2022-11-09	0.485	0.485	0.485	0.485	0.472	28,200
2022-11-08	0.480	0.480	0.480	0.480	0.468	10,000
2022-11-04	0.500	0.510	0.500	0.510	0.497	60,000
2022-11-02	0.470	0.510	0.470	0.500	0.487	32,800
2022-10-28	0.500	0.510	0.490	0.510	0.497	21,500
2022-10-27	0.510	0.510	0.510	0.510	0.497	11,000
2022-10-26	0.520	0.525	0.520	0.525	0.511	20,000
2022-10-25	0.520	0.535	0.520	0.535	0.521	20,100
2022-10-21	0.520	0.520	0.520	0.520	0.507	6,600
2022-10-20	0.520	0.520	0.520	0.520	0.507	1,500
2022-10-19	0.480	0.480	0.480	0.480	0.468	6,300
2022-10-18	0.520	0.520	0.520	0.520	0.507	100
2022-10-14	0.450	0.455	0.450	0.455	0.443	10,000
2022-10-12	0.475	0.475	0.470	0.470	0.458	10,000
2022-10-11	0.470	0.475	0.470	0.470	0.458	10,000
2022-10-06	0.500	0.500	0.490	0.490	0.477	11,000
2022-10-05	0.490	0.520	0.490	0.520	0.507	1,900
2022-10-04	0.475	0.475	0.475	0.475	0.463	8,000
2022-10-03	0.490	0.490	0.470	0.485	0.472	14,000
2022-09-30	0.480	0.490	0.435	0.485	0.472	121,600
2022-09-29	0.500	0.500	0.480	0.480	0.468	129,700
2022-09-28	0.500	0.510	0.500	0.500	0.487	37,200
2022-09-27	0.520	0.530	0.500	0.530	0.516	126,500
2022-09-26	0.520	0.550	0.490	0.550	0.536	13,500
2022-09-23	0.520	0.520	0.520	0.520	0.507	10,000
2022-09-22	0.500	0.540	0.490	0.540	0.526	11,300
2022-09-21	0.530	0.550	0.500	0.540	0.526	29,100
2022-09-20	0.525	0.525	0.525	0.525	0.511	6,000
2022-09-19	0.530	0.530	0.520	0.520	0.507	6,600
2022-09-15	0.525	0.530	0.525	0.530	0.516	20,000
2022-09-13	0.535	0.550	0.530	0.550	0.536	80,000
2022-09-12	0.520	0.520	0.520	0.520	0.507	15,200
2022-09-09	0.520	0.520	0.520	0.520	0.507	5,000
2022-09-08	0.520	0.520	0.520	0.520	0.507	3,100
2022-09-07	0.510	0.520	0.510	0.520	0.507	10,300
2022-09-06	0.510	0.510	0.510	0.510	0.497	1,000
2022-09-05	0.510	0.510	0.510	0.510	0.497	7,000
2022-09-01	0.520	0.525	0.520	0.520	0.507	35,700
2022-08-30	0.535	0.535	0.515	0.515	0.502	24,000
2022-08-26	0.535	0.535	0.535	0.535	0.521	5,500
2022-08-25	0.530	0.550	0.530	0.545	0.531	11,000
2022-08-24	0.550	0.560	0.525	0.525	0.511	159,000
2022-08-22	0.570	0.570	0.570	0.570	0.555	500
2022-08-18	0.550	0.570	0.550	0.570	0.555	12,000
2022-08-17	0.570	0.570	0.550	0.565	0.550	34,400
2022-08-16	0.540	0.565	0.540	0.550	0.536	81,900
2022-08-15	0.560	0.560	0.550	0.550	0.536	11,000
2022-08-12	0.550	0.570	0.550	0.570	0.555	242,000
2022-08-11	0.535	0.550	0.530	0.550	0.536	98,500
2022-08-10	0.525	0.535	0.520	0.530	0.516	183,000
2022-08-08	0.525	0.525	0.525	0.525	0.511	5,600

← NewerPage 15 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.