Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.610	0.610	0.600	0.610	0.594	46,700
2021-12-30	0.590	0.620	0.590	0.620	0.604	70,600
2021-12-29	0.580	0.590	0.580	0.590	0.575	11,000
2021-12-28	0.600	0.600	0.590	0.590	0.575	12,600
2021-12-27	0.600	0.600	0.570	0.585	0.570	20,000
2021-12-23	0.585	0.585	0.580	0.580	0.565	24,500
2021-12-22	0.580	0.615	0.570	0.615	0.599	19,400
2021-12-21	0.600	0.600	0.600	0.600	0.584	2,000
2021-12-20	0.625	0.625	0.555	0.600	0.584	66,800
2021-12-17	0.575	0.610	0.570	0.610	0.594	86,000
2021-12-15	0.570	0.570	0.570	0.570	0.555	13,500
2021-12-14	0.580	0.600	0.580	0.600	0.575	34,900
2021-12-08	0.580	0.580	0.580	0.580	0.556	26,000
2021-12-07	0.570	0.570	0.570	0.570	0.546	1,800
2021-12-06	0.585	0.585	0.560	0.565	0.541	62,000
2021-12-02	0.570	0.570	0.560	0.560	0.536	23,100
2021-12-01	0.585	0.585	0.565	0.565	0.541	18,000
2021-11-30	0.570	0.600	0.570	0.575	0.551	79,800
2021-11-29	0.595	0.595	0.550	0.570	0.546	174,800
2021-11-26	0.610	0.620	0.580	0.600	0.575	165,200
2021-11-25	0.620	0.630	0.605	0.610	0.584	125,000
2021-11-24	0.625	0.670	0.625	0.640	0.613	74,100
2021-11-23	0.640	0.640	0.620	0.625	0.599	140,300
2021-11-22	0.655	0.655	0.640	0.640	0.613	48,400
2021-11-19	0.645	0.655	0.645	0.655	0.627	27,000
2021-11-18	0.645	0.670	0.635	0.670	0.642	44,000
2021-11-17	0.665	0.665	0.650	0.650	0.623	94,700
2021-11-16	0.665	0.675	0.660	0.675	0.647	126,500
2021-11-15	0.680	0.685	0.660	0.660	0.632	31,000
2021-11-12	0.670	0.680	0.660	0.675	0.647	56,800
2021-11-11	0.670	0.680	0.665	0.665	0.637	116,100
2021-11-10	0.670	0.685	0.670	0.685	0.656	12,900
2021-11-09	0.675	0.675	0.670	0.670	0.642	155,100
2021-11-08	0.680	0.695	0.680	0.695	0.666	145,900
2021-11-05	0.690	0.690	0.675	0.675	0.647	51,100
2021-11-03	0.675	0.690	0.660	0.690	0.661	155,400
2021-11-02	0.675	0.680	0.670	0.680	0.651	88,300
2021-11-01	0.690	0.690	0.675	0.690	0.661	388,900
2021-10-29	0.700	0.705	0.690	0.690	0.661	117,900
2021-10-28	0.700	0.700	0.690	0.690	0.661	150,000
2021-10-27	0.700	0.715	0.700	0.710	0.680	104,100
2021-10-26	0.690	0.720	0.680	0.715	0.685	407,600
2021-10-25	0.700	0.705	0.695	0.695	0.666	103,100
2021-10-22	0.700	0.705	0.695	0.705	0.675	126,000
2021-10-21	0.710	0.710	0.690	0.690	0.661	206,300
2021-10-20	0.695	0.715	0.695	0.710	0.680	132,100

← NewerPage 18 of 18 · 1,066 trading days

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.