Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.535	0.535	0.530	0.530	0.516	37,000
2022-08-04	0.535	0.535	0.530	0.530	0.516	10,200
2022-08-03	0.520	0.520	0.515	0.515	0.502	5,000
2022-08-02	0.550	0.550	0.550	0.550	0.536	5,000
2022-08-01	0.535	0.550	0.535	0.550	0.536	43,200
2022-07-29	0.535	0.550	0.535	0.540	0.526	81,100
2022-07-28	0.535	0.535	0.530	0.530	0.516	12,000
2022-07-21	0.540	0.540	0.535	0.535	0.521	1,800
2022-07-20	0.520	0.530	0.520	0.530	0.516	19,200
2022-07-18	0.510	0.525	0.510	0.525	0.511	32,100
2022-07-12	0.525	0.525	0.525	0.525	0.511	1,200
2022-07-07	0.530	0.530	0.530	0.530	0.516	5,500
2022-07-06	0.530	0.530	0.510	0.530	0.516	39,400
2022-07-05	0.535	0.535	0.530	0.530	0.516	3,000
2022-07-04	0.535	0.535	0.535	0.535	0.521	100
2022-07-01	0.535	0.535	0.520	0.535	0.521	25,200
2022-06-30	0.545	0.545	0.530	0.530	0.516	50,000
2022-06-29	0.540	0.540	0.530	0.530	0.516	10,000
2022-06-28	0.535	0.540	0.535	0.540	0.526	10,100
2022-06-27	0.545	0.545	0.535	0.545	0.531	7,500
2022-06-24	0.520	0.530	0.520	0.530	0.516	59,700
2022-06-23	0.550	0.550	0.520	0.520	0.507	15,500
2022-06-22	0.530	0.530	0.525	0.525	0.511	5,000
2022-06-21	0.535	0.540	0.535	0.535	0.521	11,200
2022-06-20	0.545	0.545	0.525	0.540	0.526	12,100
2022-06-17	0.535	0.540	0.535	0.540	0.526	25,100
2022-06-16	0.545	0.555	0.540	0.540	0.526	17,100
2022-06-15	0.555	0.555	0.535	0.535	0.521	2,300
2022-06-14	0.535	0.540	0.530	0.530	0.516	26,200
2022-06-13	0.545	0.545	0.520	0.535	0.521	60,500
2022-06-10	0.535	0.555	0.535	0.535	0.521	14,800
2022-06-09	0.555	0.555	0.555	0.555	0.541	5,000
2022-06-07	0.570	0.570	0.550	0.550	0.536	6,200
2022-06-03	0.520	0.565	0.520	0.565	0.550	21,700
2022-06-02	0.550	0.550	0.535	0.535	0.521	25,000
2022-05-31	0.550	0.550	0.550	0.550	0.536	5,500
2022-05-30	0.535	0.535	0.535	0.535	0.521	4,200
2022-05-27	0.535	0.535	0.520	0.520	0.507	5,400
2022-05-26	0.535	0.535	0.535	0.535	0.521	3,600
2022-05-25	0.535	0.545	0.535	0.545	0.531	16,000
2022-05-24	0.530	0.555	0.525	0.555	0.541	62,100
2022-05-23	0.530	0.530	0.530	0.530	0.516	7,000
2022-05-20	0.540	0.540	0.535	0.535	0.521	15,000
2022-05-19	0.535	0.535	0.535	0.535	0.521	2,800
2022-05-18	0.540	0.540	0.540	0.540	0.526	27,800
2022-05-17	0.545	0.545	0.545	0.545	0.531	22,200
2022-05-13	0.530	0.560	0.520	0.560	0.545	83,600
2022-05-12	0.570	0.570	0.540	0.540	0.526	59,100
2022-05-11	0.570	0.570	0.570	0.570	0.555	100
2022-05-10	0.580	0.580	0.570	0.575	0.560	24,500
2022-05-09	0.560	0.580	0.545	0.580	0.565	123,000
2022-05-06	0.580	0.580	0.570	0.575	0.560	65,000
2022-05-05	0.585	0.585	0.585	0.585	0.570	186,000
2022-04-29	0.600	0.615	0.575	0.590	0.575	67,600
2022-04-28	0.605	0.615	0.605	0.605	0.589	15,800
2022-04-27	0.610	0.610	0.610	0.610	0.594	10,200
2022-04-26	0.610	0.610	0.610	0.610	0.594	2,000
2022-04-25	0.610	0.610	0.610	0.610	0.594	7,300
2022-04-22	0.620	0.620	0.610	0.610	0.594	6,000
2022-04-21	0.615	0.620	0.615	0.620	0.604	11,700

← NewerPage 16 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.