Pensonic Holdings Bhd historical data

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

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
2025-10-17	0.400	0.400	0.400	0.400	0.400	0
2025-10-16	0.400	0.400	0.400	0.400	0.400	10,000
2025-10-15	0.375	0.400	0.375	0.400	0.400	15,200
2025-10-14	0.400	0.400	0.380	0.395	0.395	67,600
2025-10-13	0.390	0.390	0.390	0.390	0.390	20,000
2025-10-10	0.380	0.380	0.380	0.380	0.380	12,900
2025-10-09	0.410	0.410	0.380	0.380	0.380	15,100
2025-10-08	0.410	0.410	0.410	0.410	0.410	10,100
2025-10-07	0.390	0.405	0.390	0.405	0.405	29,600
2025-10-06	0.400	0.400	0.395	0.395	0.395	1,200
2025-10-03	0.400	0.400	0.400	0.400	0.400	0
2025-10-02	0.400	0.400	0.395	0.400	0.400	155,800
2025-10-01	0.405	0.410	0.400	0.400	0.400	200,000
2025-09-30	0.425	0.425	0.390	0.410	0.410	508,300
2025-09-29	0.465	0.520	0.415	0.420	0.420	8,839,400
2025-09-26	0.430	0.465	0.415	0.460	0.460	5,146,800
2025-09-25	0.380	0.460	0.380	0.425	0.425	1,597,300
2025-09-24	0.380	0.380	0.380	0.380	0.380	626,800
2025-09-23	0.370	0.380	0.370	0.380	0.380	1,500
2025-09-22	0.370	0.380	0.370	0.380	0.380	65,000
2025-09-19	0.380	0.380	0.380	0.380	0.380	0
2025-09-18	0.380	0.380	0.380	0.380	0.380	0
2025-09-17	0.350	0.380	0.350	0.380	0.380	5,200
2025-09-16	0.380	0.380	0.380	0.380	0.380	0
2025-09-15	0.380	0.380	0.380	0.380	0.380	0
2025-09-12	0.380	0.380	0.380	0.380	0.380	0
2025-09-11	0.360	0.380	0.335	0.380	0.380	78,800
2025-09-10	0.380	0.380	0.380	0.380	0.380	4,000
2025-09-09	0.375	0.380	0.375	0.380	0.380	14,000
2025-09-08	0.380	0.380	0.380	0.380	0.380	0
2025-09-05	0.380	0.380	0.380	0.380	0.380	0
2025-09-04	0.380	0.380	0.380	0.380	0.380	200
2025-09-03	0.360	0.380	0.360	0.380	0.380	2,000
2025-09-02	0.360	0.380	0.360	0.380	0.380	33,000
2025-09-01	0.380	0.380	0.380	0.380	0.380	0
2025-08-29	0.355	0.380	0.355	0.380	0.380	8,700
2025-08-28	0.380	0.380	0.380	0.380	0.380	0
2025-08-27	0.380	0.380	0.380	0.380	0.380	500
2025-08-26	0.370	0.370	0.370	0.370	0.370	100
2025-08-25	0.375	0.375	0.375	0.375	0.375	64,400
2025-08-22	0.365	0.380	0.360	0.380	0.380	5,500
2025-08-21	0.355	0.355	0.355	0.355	0.355	31,000
2025-08-20	0.360	0.380	0.350	0.380	0.380	6,100
2025-08-19	0.380	0.380	0.380	0.380	0.380	0
2025-08-18	0.360	0.380	0.360	0.380	0.380	22,500
2025-08-15	0.355	0.380	0.355	0.375	0.375	16,100

← NewerPage 5 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.