Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.405	0.405	0.405	0.405	0.405	0
2025-05-19	0.405	0.405	0.405	0.405	0.405	0
2025-05-16	0.405	0.405	0.405	0.405	0.405	0
2025-05-15	0.405	0.405	0.405	0.405	0.405	100
2025-05-14	0.380	0.380	0.380	0.380	0.380	4,900
2025-05-13	0.375	0.405	0.375	0.405	0.405	32,800
2025-05-09	0.400	0.400	0.400	0.400	0.400	0
2025-05-08	0.400	0.400	0.400	0.400	0.400	0
2025-05-07	0.400	0.400	0.400	0.400	0.400	0
2025-05-06	0.400	0.400	0.400	0.400	0.400	78,600
2025-05-05	0.380	0.380	0.380	0.380	0.380	0
2025-05-02	0.380	0.380	0.380	0.380	0.380	0
2025-04-30	0.380	0.380	0.380	0.380	0.380	0
2025-04-29	0.380	0.380	0.380	0.380	0.380	31,000
2025-04-28	0.395	0.400	0.380	0.380	0.380	100,000
2025-04-22	0.400	0.400	0.395	0.395	0.395	20,100
2025-04-21	0.395	0.395	0.395	0.395	0.395	2,000
2025-04-16	0.395	0.395	0.395	0.395	0.395	1,500
2025-04-15	0.395	0.395	0.395	0.395	0.395	500
2025-04-11	0.395	0.395	0.395	0.395	0.395	1,000
2025-04-10	0.395	0.395	0.395	0.395	0.395	1,000
2025-04-09	0.380	0.380	0.380	0.380	0.380	5,000
2025-04-08	0.415	0.415	0.380	0.380	0.380	2,000
2025-04-07	0.405	0.430	0.400	0.400	0.400	63,400
2025-04-04	0.430	0.430	0.430	0.430	0.430	1,000
2025-04-03	0.410	0.410	0.410	0.410	0.410	15,000
2025-03-27	0.420	0.420	0.410	0.410	0.410	28,800
2025-03-26	0.460	0.460	0.450	0.450	0.450	4,000
2025-03-20	0.450	0.450	0.450	0.450	0.450	33,200
2025-03-17	0.450	0.450	0.450	0.450	0.450	2,600
2025-03-14	0.450	0.450	0.450	0.450	0.450	30,000
2025-03-13	0.410	0.410	0.410	0.410	0.410	6,000
2025-03-11	0.430	0.430	0.430	0.430	0.430	19,700
2025-03-10	0.430	0.475	0.430	0.475	0.475	35,000
2025-03-07	0.430	0.430	0.430	0.430	0.430	1,800
2025-03-04	0.430	0.460	0.430	0.460	0.460	16,700
2025-03-03	0.460	0.460	0.460	0.460	0.460	126,100
2025-02-27	0.460	0.460	0.460	0.460	0.460	4,200
2025-02-26	0.465	0.490	0.465	0.490	0.490	19,800
2025-02-24	0.465	0.465	0.465	0.465	0.465	25,600
2025-02-20	0.470	0.470	0.470	0.470	0.470	3,000
2025-02-18	0.495	0.495	0.495	0.495	0.495	20,000
2025-02-17	0.480	0.480	0.470	0.470	0.470	12,600
2025-02-12	0.500	0.500	0.500	0.500	0.500	10,000
2025-02-10	0.500	0.500	0.490	0.490	0.490	75,700
2025-02-07	0.510	0.510	0.500	0.500	0.500	106,600
2025-02-05	0.535	0.545	0.510	0.510	0.510	573,700
2025-02-04	0.500	0.530	0.495	0.530	0.530	824,300
2025-02-03	0.540	0.540	0.500	0.500	0.500	79,300
2025-01-31	0.525	0.540	0.525	0.540	0.540	640,700
2025-01-28	0.525	0.535	0.525	0.530	0.530	1,037,300
2025-01-27	0.535	0.535	0.535	0.535	0.535	19,900
2025-01-24	0.535	0.535	0.535	0.535	0.535	240,000
2025-01-23	0.530	0.535	0.525	0.530	0.530	1,021,700
2025-01-21	0.510	0.510	0.510	0.510	0.510	5,000
2025-01-20	0.520	0.535	0.520	0.530	0.530	1,041,900
2025-01-17	0.520	0.520	0.520	0.520	0.520	237,800
2025-01-16	0.495	0.520	0.495	0.520	0.520	2,100
2025-01-15	0.510	0.530	0.500	0.500	0.500	581,800
2025-01-14	0.520	0.525	0.495	0.510	0.510	264,100

← NewerPage 7 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.