Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	0.520	0.520	0.490	0.490	0.490	163,500
2025-01-10	0.520	0.550	0.520	0.520	0.520	666,100
2025-01-09	0.530	0.545	0.520	0.520	0.520	194,500
2025-01-08	0.530	0.530	0.530	0.530	0.530	6,000
2025-01-07	0.545	0.550	0.530	0.530	0.530	544,400
2025-01-06	0.520	0.545	0.520	0.545	0.545	67,800
2025-01-03	0.545	0.545	0.545	0.545	0.545	5,500
2025-01-02	0.525	0.545	0.525	0.530	0.530	514,300
2024-12-31	0.540	0.540	0.525	0.525	0.525	10,600
2024-12-30	0.535	0.535	0.535	0.535	0.535	5,000
2024-12-27	0.510	0.540	0.510	0.540	0.540	720,600
2024-12-23	0.505	0.520	0.505	0.520	0.520	473,800
2024-12-20	0.505	0.505	0.505	0.505	0.505	5,000
2024-12-19	0.510	0.510	0.510	0.510	0.510	51,400
2024-12-18	0.525	0.525	0.515	0.520	0.520	500,000
2024-12-17	0.520	0.525	0.520	0.520	0.520	22,600
2024-12-13	0.520	0.530	0.520	0.520	0.520	519,000
2024-12-12	0.540	0.540	0.510	0.525	0.525	53,200
2024-12-11	0.550	0.550	0.545	0.545	0.545	12,200
2024-12-10	0.530	0.550	0.530	0.550	0.550	10,200
2024-12-09	0.540	0.550	0.530	0.530	0.530	31,700
2024-12-06	0.535	0.540	0.535	0.540	0.540	55,100
2024-12-04	0.540	0.540	0.540	0.540	0.540	200
2024-12-03	0.560	0.560	0.540	0.540	0.540	23,900
2024-12-02	0.560	0.560	0.550	0.560	0.560	46,000
2024-11-27	0.570	0.570	0.570	0.570	0.570	4,500
2024-11-26	0.580	0.580	0.570	0.570	0.570	110,000
2024-11-25	0.585	0.585	0.580	0.580	0.580	101,900
2024-11-22	0.575	0.595	0.570	0.580	0.580	78,900
2024-11-21	0.620	0.620	0.585	0.600	0.600	276,500
2024-11-20	0.570	0.620	0.545	0.620	0.620	324,300
2024-11-19	0.595	0.620	0.590	0.595	0.595	518,200
2024-11-18	0.540	0.595	0.540	0.595	0.595	290,400
2024-11-15	0.465	0.550	0.465	0.540	0.540	4,277,200
2024-11-14	0.470	0.470	0.460	0.465	0.465	39,100
2024-11-13	0.470	0.475	0.465	0.465	0.465	40,600
2024-11-12	0.485	0.485	0.475	0.475	0.475	71,700
2024-11-11	0.500	0.500	0.470	0.475	0.475	37,200
2024-11-06	0.500	0.500	0.500	0.500	0.500	5,000
2024-11-04	0.500	0.500	0.480	0.490	0.490	40,000
2024-10-29	0.500	0.500	0.495	0.495	0.495	46,000
2024-10-28	0.495	0.500	0.495	0.500	0.500	342,200
2024-10-25	0.470	0.470	0.470	0.470	0.470	1,000
2024-10-24	0.470	0.470	0.470	0.470	0.470	8,400
2024-10-18	0.490	0.490	0.490	0.490	0.490	5,000
2024-10-17	0.490	0.500	0.490	0.500	0.500	96,100
2024-10-16	0.500	0.500	0.485	0.485	0.485	30,500
2024-10-15	0.495	0.500	0.495	0.495	0.495	86,400
2024-10-14	0.460	0.500	0.460	0.500	0.500	10,100
2024-10-11	0.450	0.500	0.450	0.500	0.500	249,800
2024-10-08	0.450	0.450	0.450	0.450	0.450	4,400
2024-10-07	0.465	0.465	0.450	0.450	0.450	22,100
2024-10-04	0.470	0.470	0.470	0.470	0.470	40,700
2024-10-03	0.460	0.470	0.460	0.470	0.470	10,500
2024-10-02	0.480	0.480	0.480	0.480	0.480	3,000
2024-09-26	0.485	0.485	0.485	0.485	0.485	1,000
2024-09-25	0.485	0.495	0.455	0.490	0.490	20,000
2024-09-24	0.440	0.440	0.440	0.440	0.440	7,000
2024-09-20	0.490	0.490	0.490	0.490	0.490	9,000
2024-09-19	0.470	0.495	0.470	0.495	0.495	510,100

← NewerPage 8 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.