Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-13	0.455	0.500	0.455	0.500	0.500	572,600
2024-09-12	0.440	0.500	0.440	0.480	0.480	119,500
2024-09-11	0.510	0.510	0.430	0.510	0.510	101,500
2024-09-10	0.470	0.470	0.465	0.470	0.470	511,200
2024-09-05	0.500	0.520	0.500	0.510	0.510	9,100
2024-09-04	0.525	0.525	0.500	0.520	0.520	2,500
2024-09-03	0.490	0.490	0.490	0.490	0.490	12,500
2024-09-02	0.485	0.510	0.485	0.510	0.510	25,000
2024-08-30	0.525	0.525	0.490	0.525	0.525	50,300
2024-08-29	0.490	0.515	0.480	0.480	0.480	34,800
2024-08-28	0.490	0.525	0.490	0.525	0.525	60,600
2024-08-27	0.530	0.530	0.480	0.530	0.530	30,400
2024-08-26	0.500	0.530	0.500	0.510	0.510	7,700
2024-08-23	0.510	0.535	0.510	0.535	0.535	15,700
2024-08-22	0.550	0.550	0.530	0.545	0.545	45,600
2024-08-20	0.550	0.550	0.550	0.550	0.550	100
2024-08-19	0.550	0.560	0.530	0.560	0.560	20,000
2024-08-16	0.560	0.560	0.550	0.550	0.550	10,500
2024-08-15	0.565	0.565	0.535	0.560	0.560	126,400
2024-08-13	0.555	0.560	0.555	0.560	0.560	10,000
2024-08-12	0.560	0.560	0.560	0.560	0.560	35,000
2024-08-09	0.560	0.565	0.560	0.565	0.565	50,300
2024-08-07	0.560	0.560	0.560	0.560	0.560	800
2024-08-06	0.520	0.555	0.520	0.555	0.555	19,700
2024-08-05	0.560	0.560	0.520	0.555	0.555	68,100
2024-08-02	0.565	0.575	0.550	0.575	0.575	79,500
2024-08-01	0.560	0.575	0.560	0.575	0.575	44,400
2024-07-31	0.550	0.560	0.550	0.560	0.560	101,000
2024-07-30	0.560	0.575	0.560	0.575	0.575	4,400
2024-07-29	0.560	0.580	0.555	0.565	0.565	72,400
2024-07-24	0.580	0.580	0.580	0.580	0.580	4,700
2024-07-22	0.560	0.580	0.560	0.580	0.580	80,500
2024-07-19	0.565	0.590	0.565	0.590	0.590	5,200
2024-07-18	0.560	0.590	0.560	0.590	0.590	40,000
2024-07-17	0.590	0.590	0.585	0.590	0.590	800
2024-07-16	0.565	0.575	0.565	0.575	0.575	58,400
2024-07-15	0.570	0.580	0.570	0.580	0.580	76,000
2024-07-11	0.595	0.595	0.575	0.595	0.595	14,500
2024-07-10	0.590	0.595	0.575	0.595	0.595	51,100
2024-07-05	0.580	0.595	0.580	0.595	0.595	5,200
2024-07-03	0.580	0.600	0.580	0.600	0.600	14,400
2024-07-02	0.585	0.585	0.565	0.580	0.580	10,800
2024-07-01	0.570	0.585	0.560	0.570	0.570	118,200
2024-06-28	0.565	0.600	0.565	0.600	0.600	4,400
2024-06-27	0.565	0.600	0.565	0.600	0.600	30,400
2024-06-26	0.580	0.585	0.565	0.585	0.585	28,500
2024-06-25	0.595	0.595	0.575	0.590	0.590	205,200
2024-06-24	0.580	0.600	0.580	0.600	0.600	47,300
2024-06-21	0.605	0.605	0.590	0.590	0.590	25,300
2024-06-20	0.605	0.605	0.585	0.600	0.600	60,300
2024-06-19	0.590	0.600	0.590	0.600	0.600	14,700
2024-06-18	0.590	0.605	0.590	0.605	0.605	23,000
2024-06-14	0.595	0.605	0.595	0.605	0.605	23,600
2024-06-13	0.610	0.615	0.605	0.615	0.615	63,400
2024-06-12	0.595	0.615	0.590	0.615	0.615	152,800
2024-06-11	0.615	0.615	0.595	0.595	0.595	258,500
2024-06-10	0.580	0.615	0.575	0.615	0.615	229,700
2024-06-07	0.560	0.575	0.560	0.575	0.575	53,500
2024-06-06	0.560	0.560	0.555	0.555	0.555	17,800
2024-06-05	0.560	0.560	0.555	0.555	0.555	45,000

← NewerPage 9 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.