Pensonic Holdings Berhad (KLSE:PENSONI)
Malaysia · Delayed Price · Currency is MYR 0.4600
+0.0350 (8.24%)
At close: Sep 26, 2025
Pensonic Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | 8.24% | 5,146,800 |
| Sep 25, 2025 | 0.38 | 0.46 | 0.38 | 0.43 | 0.43 | 11.84% | 1,597,300 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 626,800 |
| Sep 23, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,500 |
| Sep 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 65,000 |
| Sep 17, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 5,200 |
| Sep 11, 2025 | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | - | 78,800 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,000 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 14,000 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 200 |
| Sep 3, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 2,000 |
| Sep 2, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 33,000 |
| Aug 29, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 8,700 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 500 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 100 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 64,400 |
| Aug 22, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 7.04% | 5,500 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.58% | 31,000 |
| Aug 20, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | - | 6,100 |
| Aug 18, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 22,500 |
| Aug 15, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 16,100 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 525,000 |
| Aug 13, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | -1.32% | 7,100 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -2.56% | 54,200 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,000 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 11.43% | 500 |
| Aug 7, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -10.26% | 5,700 |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,000 |
| Aug 1, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 9.86% | 9,500 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.97% | 4,000 |
| Jul 29, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | - | 6,600 |
| Jul 28, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 2.63% | 300 |
| Jul 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 35,200 |
| Jul 14, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | - | 5,800 |
| Jun 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 5,500 |
| Jun 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.06% | 3,000 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 20,000 |
| Jun 23, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 2.63% | 84,600 |
| Jun 20, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -1.30% | 49,000 |
| Jun 18, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 13.24% | 40,300 |
| Jun 17, 2025 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -6.85% | 4,000 |
| Jun 16, 2025 | 0.31 | 0.39 | 0.31 | 0.37 | 0.37 | -1.35% | 81,000 |
| Jun 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | 13,300 |
| Jun 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 1,000 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.76% | 27,300 |
| Jun 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,500 |
| Jun 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 10,000 |
| Jun 4, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -7.41% | 23,100 |
| May 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.58% | 100 |
| May 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -6.17% | 4,900 |