Pensonic Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	70,900
Aug 10, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	297,100
Aug 7, 2026	0.52	0.54	0.48	0.48	0.48	-11.11%	1,086,300
Aug 6, 2026	0.55	0.55	0.48	0.54	0.54	-0.92%	803,500
Aug 5, 2026	0.59	0.59	0.48	0.55	0.55	-7.63%	591,700
Aug 4, 2026	0.56	0.60	0.55	0.59	0.59	7.27%	585,500
Aug 3, 2026	0.54	0.58	0.53	0.55	0.55	8.91%	600,800
Jul 31, 2026	0.54	0.55	0.50	0.51	0.51	-4.72%	227,700
Jul 30, 2026	0.43	0.55	0.43	0.53	0.53	23.26%	922,500
Jul 29, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	98,000
Jul 28, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	128,700
Jul 27, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	146,500
Jul 24, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	50,200
Jul 23, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	25,400
Jul 22, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	65,000
Jul 21, 2026	0.40	0.42	0.40	0.40	0.40	-3.61%	215,400
Jul 20, 2026	0.42	0.42	0.40	0.42	0.42	3.75%	2,600
Jul 17, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	44,800
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	33,700
Jul 15, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	101,200
Jul 14, 2026	0.37	0.40	0.37	0.40	0.40	-	11,000
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	15,000
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-	73,100
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	100
Jul 7, 2026	0.37	0.40	0.37	0.40	0.40	-1.25%	18,200
Jul 2, 2026	0.34	0.41	0.34	0.40	0.40	-2.44%	116,200
Jun 30, 2026	0.39	0.41	0.37	0.41	0.41	5.13%	57,500
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	36,400
Jun 26, 2026	0.35	0.39	0.34	0.39	0.39	6.94%	156,800
Jun 25, 2026	0.35	0.36	0.33	0.36	0.36	5.88%	17,200
Jun 24, 2026	0.34	0.34	0.34	0.34	0.34	-10.53%	9,300
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	13.43%	200
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	4,300
Jun 19, 2026	0.36	0.36	0.33	0.35	0.35	-1.41%	14,100
Jun 18, 2026	0.36	0.36	0.36	0.36	0.36	-6.58%	3,500
Jun 16, 2026	0.33	0.39	0.33	0.38	0.38	-	15,600
Jun 5, 2026	0.34	0.38	0.34	0.38	0.38	-1.30%	600
May 29, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	6,000
May 26, 2026	0.35	0.38	0.35	0.38	0.38	-	11,100
May 25, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	5,000
May 22, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	18,000
May 20, 2026	0.33	0.37	0.33	0.37	0.37	-1.33%	9,800
May 18, 2026	0.34	0.38	0.32	0.38	0.38	-	70,200
May 15, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	16,300
May 14, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	13,100
May 13, 2026	0.38	0.38	0.34	0.38	0.38	-1.32%	33,700
May 12, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	23,800
May 11, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	10,500
May 8, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
May 7, 2026	0.37	0.38	0.37	0.37	0.37	-	13,000