Pensonic Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.31	0.34	0.31	0.31	0.31	-	39,200
Mar 30, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	1,200
Mar 27, 2026	0.33	0.34	0.31	0.34	0.34	3.03%	300
Mar 26, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	1,100
Mar 25, 2026	0.37	0.37	0.31	0.35	0.35	-5.41%	102,900
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	-	100
Mar 19, 2026	0.32	0.37	0.32	0.37	0.37	-	4,500
Mar 18, 2026	0.32	0.37	0.32	0.37	0.37	5.71%	12,000
Mar 16, 2026	0.37	0.37	0.31	0.35	0.35	-4.11%	8,900
Mar 13, 2026	0.33	0.37	0.30	0.37	0.37	12.31%	89,100
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-	400
Mar 11, 2026	0.34	0.37	0.33	0.33	0.33	-12.16%	93,300
Mar 10, 2026	0.33	0.37	0.33	0.37	0.37	-	8,600
Mar 9, 2026	0.33	0.37	0.32	0.37	0.37	-	48,100
Mar 5, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	8.82%	100
Mar 3, 2026	0.33	0.37	0.33	0.34	0.34	-8.11%	47,600
Mar 2, 2026	0.33	0.37	0.33	0.37	0.37	-1.33%	3,600
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-	26,600
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	100
Feb 3, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	47,100
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