Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.420	0.420	0.395	0.395	0.395	25,400
2026-07-22	0.395	0.415	0.395	0.415	0.415	65,000
2026-07-21	0.395	0.415	0.395	0.400	0.400	215,400
2026-07-20	0.420	0.420	0.395	0.415	0.415	2,600
2026-07-17	0.405	0.405	0.395	0.400	0.400	44,800
2026-07-16	0.395	0.395	0.395	0.395	0.395	33,700
2026-07-15	0.395	0.410	0.395	0.410	0.410	101,200
2026-07-14	0.370	0.395	0.370	0.395	0.395	11,000
2026-07-13	0.395	0.395	0.395	0.395	0.395	15,000
2026-07-10	0.405	0.405	0.405	0.405	0.405	0
2026-07-09	0.405	0.405	0.405	0.405	0.405	73,100
2026-07-08	0.405	0.405	0.405	0.405	0.405	100
2026-07-07	0.370	0.400	0.370	0.395	0.395	18,200
2026-07-06	0.400	0.400	0.400	0.400	0.400	0
2026-07-03	0.400	0.400	0.400	0.400	0.400	0
2026-07-02	0.340	0.410	0.340	0.400	0.400	116,200
2026-07-01	0.410	0.410	0.410	0.410	0.410	0
2026-06-30	0.385	0.410	0.365	0.410	0.410	57,500
2026-06-29	0.385	0.390	0.385	0.390	0.390	36,400
2026-06-26	0.350	0.385	0.335	0.385	0.385	156,800
2026-06-25	0.345	0.360	0.330	0.360	0.360	17,200
2026-06-24	0.340	0.340	0.340	0.340	0.340	9,300
2026-06-23	0.380	0.380	0.380	0.380	0.380	200
2026-06-22	0.335	0.335	0.335	0.335	0.335	4,300
2026-06-19	0.355	0.355	0.330	0.350	0.350	14,100
2026-06-18	0.355	0.355	0.355	0.355	0.355	3,500
2026-06-17	0.380	0.380	0.380	0.380	0.380	0
2026-06-16	0.330	0.385	0.330	0.380	0.380	15,600
2026-06-15	0.380	0.380	0.380	0.380	0.380	0
2026-06-12	0.380	0.380	0.380	0.380	0.380	0
2026-06-11	0.380	0.380	0.380	0.380	0.380	0
2026-06-10	0.380	0.380	0.380	0.380	0.380	0
2026-06-09	0.380	0.380	0.380	0.380	0.380	0
2026-06-08	0.380	0.380	0.380	0.380	0.380	0
2026-06-05	0.335	0.380	0.335	0.380	0.380	600
2026-06-04	0.385	0.385	0.385	0.385	0.385	0
2026-06-03	0.385	0.385	0.385	0.385	0.385	0
2026-06-02	0.385	0.385	0.385	0.385	0.385	0
2026-06-01	0.385	0.385	0.385	0.385	0.385	0
2026-05-29	0.385	0.385	0.385	0.385	0.385	6,000
2026-05-28	0.380	0.380	0.380	0.380	0.380	0
2026-05-27	0.380	0.380	0.380	0.380	0.380	0
2026-05-26	0.350	0.380	0.350	0.380	0.380	11,100
2026-05-25	0.380	0.380	0.380	0.380	0.380	5,000
2026-05-22	0.370	0.375	0.370	0.375	0.375	18,000
2026-05-21	0.370	0.370	0.370	0.370	0.370	0
2026-05-20	0.330	0.370	0.330	0.370	0.370	9,800
2026-05-19	0.375	0.375	0.375	0.375	0.375	0
2026-05-18	0.335	0.375	0.320	0.375	0.375	70,200
2026-05-15	0.370	0.380	0.370	0.375	0.375	16,300
2026-05-14	0.375	0.380	0.375	0.380	0.380	13,100
2026-05-13	0.375	0.380	0.340	0.375	0.375	33,700
2026-05-12	0.375	0.380	0.375	0.380	0.380	23,800
2026-05-11	0.375	0.375	0.375	0.375	0.375	10,500
2026-05-08	0.370	0.370	0.370	0.370	0.370	10,000
2026-05-07	0.370	0.380	0.370	0.370	0.370	13,000
2026-05-06	0.370	0.370	0.355	0.370	0.370	78,100
2026-05-05	0.360	0.360	0.360	0.360	0.360	8,000
2026-05-04	0.360	0.360	0.360	0.360	0.360	8,000
2026-05-01	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 2 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.