Pensonic Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	78,100
May 5, 2026	0.36	0.36	0.36	0.36	0.36	-	8,000
May 4, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	8,000
Apr 30, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	8,100
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	13,800
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,000
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	27,400
Apr 24, 2026	0.33	0.35	0.33	0.35	0.35	1.45%	48,000
Apr 23, 2026	0.32	0.35	0.31	0.35	0.35	-4.17%	12,000
Apr 21, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	26,600
Apr 20, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	100,100
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	40,000
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Apr 3, 2026	0.34	0.34	0.34	0.34	0.34	6.35%	100
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	900
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