Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.375	0.380	0.370	0.380	0.380	525,000
2025-08-13	0.330	0.380	0.330	0.375	0.375	7,100
2025-08-12	0.385	0.385	0.350	0.380	0.380	54,200
2025-08-11	0.390	0.390	0.390	0.390	0.390	1,000
2025-08-08	0.390	0.390	0.390	0.390	0.390	500
2025-08-07	0.390	0.390	0.350	0.350	0.350	5,700
2025-08-06	0.390	0.390	0.390	0.390	0.390	0
2025-08-05	0.390	0.390	0.390	0.390	0.390	0
2025-08-04	0.390	0.390	0.390	0.390	0.390	1,000
2025-08-01	0.350	0.390	0.350	0.390	0.390	9,500
2025-07-31	0.355	0.355	0.355	0.355	0.355	0
2025-07-30	0.355	0.355	0.355	0.355	0.355	4,000
2025-07-29	0.355	0.390	0.355	0.390	0.390	6,600
2025-07-28	0.355	0.390	0.355	0.390	0.390	300
2025-07-25	0.380	0.380	0.380	0.380	0.380	0
2025-07-24	0.380	0.380	0.380	0.380	0.380	0
2025-07-23	0.390	0.390	0.380	0.380	0.380	35,200
2025-07-22	0.390	0.390	0.390	0.390	0.390	0
2025-07-21	0.390	0.390	0.390	0.390	0.390	0
2025-07-18	0.390	0.390	0.390	0.390	0.390	0
2025-07-17	0.390	0.390	0.390	0.390	0.390	0
2025-07-16	0.390	0.390	0.390	0.390	0.390	0
2025-07-15	0.390	0.390	0.390	0.390	0.390	0
2025-07-14	0.350	0.390	0.350	0.390	0.390	5,800
2025-07-11	0.390	0.390	0.390	0.390	0.390	0
2025-07-10	0.390	0.390	0.390	0.390	0.390	0
2025-07-09	0.390	0.390	0.390	0.390	0.390	0
2025-07-08	0.390	0.390	0.390	0.390	0.390	0
2025-07-07	0.390	0.390	0.390	0.390	0.390	0
2025-07-04	0.390	0.390	0.390	0.390	0.390	0
2025-07-03	0.390	0.390	0.390	0.390	0.390	0
2025-07-02	0.390	0.390	0.390	0.390	0.390	0
2025-07-01	0.390	0.390	0.390	0.390	0.390	0
2025-06-30	0.375	0.390	0.375	0.390	0.390	5,500
2025-06-26	0.375	0.375	0.375	0.375	0.375	3,000
2025-06-25	0.395	0.395	0.395	0.395	0.395	0
2025-06-24	0.395	0.395	0.395	0.395	0.395	20,000
2025-06-23	0.350	0.390	0.350	0.390	0.390	84,600
2025-06-20	0.350	0.380	0.345	0.380	0.380	49,000
2025-06-19	0.385	0.385	0.385	0.385	0.385	0
2025-06-18	0.340	0.385	0.340	0.385	0.385	40,300
2025-06-17	0.365	0.375	0.340	0.340	0.340	4,000
2025-06-16	0.310	0.390	0.310	0.365	0.365	81,000
2025-06-13	0.370	0.370	0.370	0.370	0.370	13,300
2025-06-12	0.390	0.390	0.390	0.390	0.390	1,000
2025-06-11	0.395	0.395	0.395	0.395	0.395	0
2025-06-10	0.400	0.400	0.395	0.395	0.395	27,300
2025-06-09	0.370	0.370	0.370	0.370	0.370	4,500
2025-06-06	0.375	0.375	0.370	0.370	0.370	10,000
2025-06-05	0.375	0.375	0.375	0.375	0.375	0
2025-06-04	0.390	0.390	0.375	0.375	0.375	23,100
2025-06-03	0.405	0.405	0.405	0.405	0.405	0
2025-05-30	0.405	0.405	0.405	0.405	0.405	0
2025-05-29	0.405	0.405	0.405	0.405	0.405	0
2025-05-28	0.405	0.405	0.405	0.405	0.405	0
2025-05-27	0.405	0.405	0.405	0.405	0.405	0
2025-05-26	0.405	0.405	0.405	0.405	0.405	0
2025-05-23	0.405	0.405	0.405	0.405	0.405	0
2025-05-22	0.405	0.405	0.405	0.405	0.405	0
2025-05-21	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 6 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.