Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.610	0.635	0.610	0.610	0.594	42,800
2022-04-18	0.630	0.630	0.610	0.610	0.594	31,900
2022-04-14	0.620	0.640	0.610	0.640	0.623	47,400
2022-04-13	0.625	0.630	0.610	0.630	0.614	43,600
2022-04-12	0.630	0.645	0.620	0.645	0.628	35,000
2022-04-11	0.640	0.640	0.620	0.640	0.623	37,100
2022-04-08	0.610	0.650	0.610	0.635	0.619	69,400
2022-04-07	0.625	0.660	0.625	0.635	0.619	262,200
2022-04-06	0.605	0.620	0.600	0.620	0.604	77,200
2022-04-05	0.570	0.640	0.570	0.595	0.580	40,000
2022-04-04	0.640	0.655	0.620	0.630	0.614	56,100
2022-04-01	0.605	0.660	0.605	0.640	0.623	199,400
2022-03-31	0.610	0.610	0.610	0.610	0.594	10,000
2022-03-25	0.605	0.605	0.600	0.600	0.584	20,000
2022-03-24	0.565	0.600	0.565	0.600	0.584	12,000
2022-03-23	0.565	0.565	0.565	0.565	0.550	4,200
2022-03-22	0.590	0.590	0.590	0.590	0.575	10,000
2022-03-21	0.610	0.610	0.610	0.610	0.594	10,000
2022-03-18	0.590	0.625	0.590	0.595	0.580	59,500
2022-03-15	0.545	0.630	0.545	0.595	0.580	59,700
2022-03-14	0.545	0.545	0.545	0.545	0.531	14,000
2022-03-11	0.520	0.520	0.520	0.520	0.507	2,000
2022-03-10	0.510	0.510	0.510	0.510	0.497	12,500
2022-03-09	0.530	0.530	0.510	0.520	0.507	20,000
2022-03-08	0.530	0.540	0.515	0.520	0.507	50,000
2022-03-07	0.560	0.560	0.535	0.540	0.526	122,800
2022-03-04	0.560	0.570	0.560	0.560	0.545	20,000
2022-03-03	0.570	0.570	0.545	0.570	0.555	138,000
2022-03-02	0.570	0.570	0.570	0.570	0.555	10,000
2022-03-01	0.570	0.570	0.565	0.570	0.555	31,200
2022-02-28	0.570	0.570	0.570	0.570	0.555	5,000
2022-02-25	0.570	0.580	0.570	0.580	0.565	60,300
2022-02-24	0.585	0.585	0.580	0.580	0.565	27,400
2022-02-22	0.590	0.590	0.580	0.585	0.570	76,000
2022-02-21	0.590	0.590	0.590	0.590	0.575	20,400
2022-02-17	0.585	0.590	0.575	0.590	0.575	51,500
2022-02-15	0.590	0.595	0.580	0.595	0.580	51,000
2022-02-14	0.610	0.620	0.550	0.620	0.604	43,900
2022-02-11	0.580	0.610	0.580	0.610	0.594	4,400
2022-02-10	0.590	0.595	0.590	0.590	0.575	30,000
2022-02-09	0.630	0.630	0.610	0.610	0.594	10,100
2022-02-08	0.580	0.585	0.580	0.585	0.570	21,400
2022-02-07	0.585	0.585	0.585	0.585	0.570	20,000
2022-02-04	0.585	0.585	0.585	0.585	0.570	11,600
2022-01-28	0.585	0.585	0.585	0.585	0.570	4,000
2022-01-27	0.585	0.585	0.585	0.585	0.570	49,600
2022-01-26	0.590	0.590	0.575	0.575	0.560	13,400
2022-01-25	0.575	0.590	0.570	0.590	0.575	27,000
2022-01-20	0.585	0.585	0.585	0.585	0.570	10,700
2022-01-19	0.575	0.590	0.575	0.585	0.570	56,000
2022-01-17	0.585	0.585	0.585	0.585	0.570	9,600
2022-01-14	0.585	0.585	0.585	0.585	0.570	27,000
2022-01-13	0.600	0.600	0.580	0.580	0.565	74,000
2022-01-12	0.600	0.605	0.600	0.600	0.584	22,400
2022-01-11	0.610	0.620	0.600	0.615	0.599	40,000
2022-01-10	0.620	0.635	0.620	0.635	0.619	15,000
2022-01-06	0.625	0.625	0.600	0.600	0.584	69,800
2022-01-05	0.625	0.625	0.625	0.625	0.609	10,000
2022-01-04	0.615	0.615	0.605	0.605	0.589	43,000
2022-01-03	0.615	0.625	0.615	0.625	0.609	41,500

← NewerPage 17 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.