Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.350	0.350	0.350	0.350	0.350	0
2026-01-29	0.310	0.350	0.310	0.350	0.350	5,000
2026-01-28	0.320	0.320	0.300	0.310	0.310	21,000
2026-01-27	0.375	0.375	0.375	0.375	0.375	0
2026-01-26	0.320	0.375	0.320	0.375	0.375	1,100
2026-01-23	0.380	0.380	0.380	0.380	0.380	0
2026-01-22	0.380	0.380	0.380	0.380	0.380	0
2026-01-21	0.380	0.380	0.380	0.380	0.380	0
2026-01-20	0.380	0.380	0.380	0.380	0.380	0
2026-01-19	0.380	0.380	0.380	0.380	0.380	0
2026-01-16	0.380	0.380	0.380	0.380	0.380	0
2026-01-15	0.380	0.380	0.380	0.380	0.380	0
2026-01-14	0.380	0.380	0.380	0.380	0.380	0
2026-01-13	0.380	0.380	0.380	0.380	0.380	0
2026-01-12	0.380	0.380	0.380	0.380	0.380	0
2026-01-09	0.380	0.380	0.380	0.380	0.380	0
2026-01-08	0.380	0.380	0.380	0.380	0.380	0
2026-01-07	0.380	0.380	0.380	0.380	0.380	0
2026-01-06	0.380	0.380	0.380	0.380	0.380	0
2026-01-05	0.380	0.380	0.380	0.380	0.380	0
2026-01-02	0.380	0.380	0.380	0.380	0.380	0
2026-01-01	0.380	0.380	0.380	0.380	0.380	0
2025-12-31	0.380	0.380	0.380	0.380	0.380	0
2025-12-30	0.380	0.380	0.380	0.380	0.380	0
2025-12-29	0.380	0.380	0.380	0.380	0.380	1,000
2025-12-26	0.315	0.350	0.315	0.315	0.315	5,400
2025-12-25	0.325	0.325	0.325	0.325	0.325	0
2025-12-24	0.325	0.325	0.325	0.325	0.325	0
2025-12-23	0.330	0.330	0.325	0.325	0.325	27,500
2025-12-22	0.330	0.330	0.330	0.330	0.330	0
2025-12-19	0.330	0.330	0.330	0.330	0.330	19,400
2025-12-18	0.335	0.335	0.335	0.335	0.335	5,400
2025-12-17	0.365	0.365	0.365	0.365	0.365	0
2025-12-16	0.365	0.365	0.365	0.365	0.365	0
2025-12-15	0.365	0.365	0.365	0.365	0.365	0
2025-12-12	0.365	0.365	0.365	0.365	0.365	0
2025-12-11	0.365	0.365	0.365	0.365	0.365	1,000
2025-12-10	0.325	0.330	0.325	0.330	0.330	6,800
2025-12-09	0.330	0.330	0.330	0.330	0.330	0
2025-12-08	0.330	0.330	0.330	0.330	0.330	0
2025-12-05	0.330	0.330	0.330	0.330	0.330	900
2025-12-04	0.330	0.330	0.330	0.330	0.330	3,000
2025-12-03	0.325	0.325	0.325	0.325	0.325	2,800
2025-12-02	0.380	0.380	0.380	0.380	0.380	2,700
2025-12-01	0.330	0.330	0.330	0.330	0.330	200
2025-11-28	0.325	0.330	0.325	0.330	0.330	16,700
2025-11-27	0.325	0.325	0.325	0.325	0.325	2,000
2025-11-26	0.350	0.350	0.350	0.350	0.350	0
2025-11-25	0.350	0.350	0.350	0.350	0.350	800
2025-11-24	0.350	0.350	0.350	0.350	0.350	0
2025-11-21	0.325	0.350	0.325	0.350	0.350	14,100
2025-11-20	0.320	0.320	0.320	0.320	0.320	0
2025-11-19	0.320	0.335	0.320	0.320	0.320	1,200
2025-11-18	0.335	0.335	0.335	0.335	0.335	0
2025-11-17	0.335	0.335	0.335	0.335	0.335	0
2025-11-14	0.325	0.335	0.325	0.335	0.335	14,000
2025-11-13	0.325	0.340	0.325	0.340	0.340	42,500
2025-11-12	0.335	0.340	0.325	0.335	0.335	36,800
2025-11-11	0.340	0.340	0.340	0.340	0.340	5,000
2025-11-10	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 4 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.