Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.360	0.365	0.360	0.365	0.365	8,100
2026-04-29	0.355	0.360	0.355	0.355	0.355	13,800
2026-04-28	0.360	0.360	0.360	0.360	0.360	1,000
2026-04-27	0.350	0.355	0.350	0.355	0.355	27,400
2026-04-24	0.330	0.350	0.330	0.350	0.350	48,000
2026-04-23	0.320	0.345	0.310	0.345	0.345	12,000
2026-04-22	0.360	0.360	0.360	0.360	0.360	0
2026-04-21	0.335	0.360	0.335	0.360	0.360	26,600
2026-04-20	0.320	0.335	0.320	0.335	0.335	100,100
2026-04-17	0.320	0.320	0.320	0.320	0.320	0
2026-04-16	0.315	0.320	0.315	0.320	0.320	40,000
2026-04-15	0.335	0.335	0.335	0.335	0.335	0
2026-04-14	0.335	0.335	0.335	0.335	0.335	0
2026-04-13	0.335	0.335	0.335	0.335	0.335	0
2026-04-10	0.335	0.335	0.335	0.335	0.335	0
2026-04-09	0.335	0.335	0.335	0.335	0.335	0
2026-04-08	0.335	0.335	0.335	0.335	0.335	0
2026-04-07	0.335	0.335	0.335	0.335	0.335	0
2026-04-06	0.335	0.335	0.335	0.335	0.335	100
2026-04-03	0.335	0.335	0.335	0.335	0.335	100
2026-04-02	0.315	0.315	0.315	0.315	0.315	900
2026-04-01	0.310	0.310	0.310	0.310	0.310	0
2026-03-31	0.310	0.335	0.310	0.310	0.310	39,200
2026-03-30	0.340	0.340	0.310	0.310	0.310	1,200
2026-03-27	0.330	0.340	0.310	0.340	0.340	300
2026-03-26	0.350	0.350	0.330	0.330	0.330	1,100
2026-03-25	0.370	0.370	0.305	0.350	0.350	102,900
2026-03-24	0.370	0.370	0.370	0.370	0.370	100
2026-03-20	0.370	0.370	0.370	0.370	0.370	0
2026-03-19	0.320	0.370	0.320	0.370	0.370	4,500
2026-03-18	0.315	0.370	0.315	0.370	0.370	12,000
2026-03-17	0.350	0.350	0.350	0.350	0.350	0
2026-03-16	0.365	0.365	0.310	0.350	0.350	8,900
2026-03-13	0.325	0.365	0.300	0.365	0.365	89,100
2026-03-12	0.325	0.325	0.325	0.325	0.325	400
2026-03-11	0.335	0.365	0.325	0.325	0.325	93,300
2026-03-10	0.325	0.370	0.325	0.370	0.370	8,600
2026-03-09	0.330	0.370	0.315	0.370	0.370	48,100
2026-03-06	0.370	0.370	0.370	0.370	0.370	0
2026-03-05	0.370	0.370	0.370	0.370	0.370	1,000
2026-03-04	0.370	0.370	0.370	0.370	0.370	100
2026-03-03	0.330	0.370	0.330	0.340	0.340	47,600
2026-03-02	0.330	0.370	0.330	0.370	0.370	3,600
2026-02-27	0.375	0.375	0.375	0.375	0.375	0
2026-02-26	0.375	0.375	0.375	0.375	0.375	0
2026-02-25	0.375	0.375	0.375	0.375	0.375	0
2026-02-24	0.375	0.375	0.375	0.375	0.375	0
2026-02-23	0.375	0.375	0.375	0.375	0.375	0
2026-02-20	0.375	0.375	0.375	0.375	0.375	0
2026-02-19	0.375	0.380	0.375	0.375	0.375	26,600
2026-02-16	0.375	0.375	0.375	0.375	0.375	100
2026-02-13	0.380	0.380	0.380	0.380	0.380	0
2026-02-12	0.380	0.380	0.380	0.380	0.380	0
2026-02-11	0.380	0.380	0.380	0.380	0.380	0
2026-02-10	0.380	0.380	0.380	0.380	0.380	0
2026-02-09	0.380	0.380	0.380	0.380	0.380	0
2026-02-06	0.380	0.380	0.380	0.380	0.380	0
2026-02-05	0.380	0.380	0.380	0.380	0.380	0
2026-02-04	0.380	0.380	0.380	0.380	0.380	0
2026-02-03	0.345	0.380	0.345	0.380	0.380	47,100

← NewerPage 3 of 5 · 254 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.