Pensonic Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 3,700 |
| 2025-11-06 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 2,000 |
| 2025-11-05 | 0.380 | 0.380 | 0.355 | 0.355 | 0.355 | 2,500 |
| 2025-11-04 | 0.390 | 0.390 | 0.380 | 0.380 | 0.380 | 6,400 |
| 2025-11-03 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 25,300 |
| 2025-10-31 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 21,000 |
| 2025-10-30 | 0.365 | 0.365 | 0.360 | 0.360 | 0.360 | 25,500 |
| 2025-10-29 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 3,000 |
| 2025-10-28 | 0.375 | 0.375 | 0.370 | 0.370 | 0.370 | 24,500 |
| 2025-10-27 | 0.375 | 0.380 | 0.370 | 0.380 | 0.380 | 9,000 |
| 2025-10-24 | 0.360 | 0.385 | 0.360 | 0.380 | 0.380 | 35,400 |
| 2025-10-23 | 0.370 | 0.370 | 0.365 | 0.365 | 0.365 | 26,000 |
| 2025-10-22 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 5,000 |
| 2025-10-21 | 0.395 | 0.395 | 0.370 | 0.370 | 0.370 | 10,000 |
← NewerPage 5 of 5 · 254 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.