Pensonic Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.31	0.35	0.31	0.35	0.35	12.90%	5,000
Jan 28, 2026	0.32	0.32	0.30	0.31	0.31	-17.33%	21,000
Jan 26, 2026	0.32	0.38	0.32	0.38	0.38	-1.32%	1,100
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	20.63%	1,000
Dec 26, 2025	0.32	0.35	0.32	0.32	0.32	-3.08%	5,400
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	27,500
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	19,400
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-8.22%	5,400
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	10.61%	1,000
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	6,800
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-	900
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	3,000
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-14.47%	2,800
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	15.15%	2,700
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	16,700
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	-7.14%	2,000
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	-	800
Nov 21, 2025	0.33	0.35	0.33	0.35	0.35	9.37%	14,100
Nov 19, 2025	0.32	0.34	0.32	0.32	0.32	-4.48%	1,200
Nov 14, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	14,000
Nov 13, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	42,500
Nov 12, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	36,800
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-8.11%	5,000
Nov 7, 2025	0.37	0.37	0.37	0.37	0.37	-6.33%	3,700
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	11.27%	2,000
Nov 5, 2025	0.38	0.38	0.36	0.36	0.36	-6.58%	2,500
Nov 4, 2025	0.39	0.39	0.38	0.38	0.38	7.04%	6,400
Nov 3, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	25,300
Oct 31, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	21,000
Oct 30, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	25,500
Oct 29, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	3,000
Oct 28, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	24,500
Oct 27, 2025	0.38	0.38	0.37	0.38	0.38	-	9,000
Oct 24, 2025	0.36	0.39	0.36	0.38	0.38	4.11%	35,400
Oct 23, 2025	0.37	0.37	0.37	0.37	0.37	-6.41%	26,000
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	5.41%	5,000
Oct 21, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	10,000
Oct 16, 2025	0.40	0.40	0.40	0.40	0.40	-	10,000
Oct 15, 2025	0.38	0.40	0.38	0.40	0.40	1.27%	15,200
Oct 14, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	67,600
Oct 13, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	20,000
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	-	12,900
Oct 9, 2025	0.41	0.41	0.38	0.38	0.38	-7.32%	15,100
Oct 8, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	10,100
Oct 7, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	29,600
Oct 6, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	1,200
Oct 2, 2025	0.40	0.40	0.40	0.40	0.40	-	155,800
Oct 1, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	200,000
Sep 30, 2025	0.43	0.43	0.39	0.41	0.41	-2.38%	508,300