Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 9997.KLSE stock page

Pensonic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.430	0.430	0.430	0.430	0.430	0
2026-10-14	0.430	0.430	0.430	0.430	0.430	100
2026-10-13	0.430	0.430	0.430	0.430	0.430	0
2026-10-12	0.410	0.430	0.410	0.430	0.430	11,100
2026-10-09	0.430	0.430	0.430	0.430	0.430	1,000
2026-10-08	0.415	0.415	0.405	0.415	0.415	18,600
2026-10-07	0.430	0.430	0.430	0.430	0.430	0
2026-10-06	0.410	0.430	0.410	0.430	0.430	10,000
2026-10-05	0.430	0.430	0.430	0.430	0.430	0
2026-10-02	0.430	0.430	0.430	0.430	0.430	0
2026-10-01	0.440	0.440	0.415	0.430	0.430	14,800
2026-09-30	0.460	0.460	0.405	0.435	0.435	27,200
2026-09-29	0.475	0.475	0.475	0.475	0.475	0
2026-09-28	0.425	0.475	0.425	0.475	0.475	5,000
2026-09-25	0.425	0.425	0.425	0.425	0.425	0
2026-09-24	0.395	0.425	0.395	0.425	0.425	13,800
2026-09-23	0.410	0.410	0.400	0.410	0.410	13,500
2026-09-22	0.410	0.410	0.410	0.410	0.410	10,000
2026-09-21	0.395	0.410	0.395	0.410	0.410	11,000

Page 1 of 1 · 19 trading days

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.