KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	1,628,700
Jan 15, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	2,587,900
Jan 14, 2026	0.33	0.33	0.32	0.33	0.33	-	1,224,700
Jan 13, 2026	0.33	0.33	0.32	0.33	0.33	-	445,500
Jan 12, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	2,299,500
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-	732,300
Jan 8, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	828,200
Jan 7, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	2,592,800
Jan 6, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	2,104,300
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	546,700
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	222,000
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	-	545,100
Dec 30, 2025	0.34	0.34	0.33	0.34	0.34	-	596,200
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	462,100
Dec 26, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	515,100
Dec 24, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	1,106,900
Dec 23, 2025	0.34	0.35	0.34	0.34	0.34	-	188,700
Dec 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	345,700
Dec 19, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	1,079,900
Dec 18, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	178,500
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	6.25%	1,291,400
Dec 16, 2025	0.34	0.34	0.32	0.32	0.32	-7.25%	3,280,300
Dec 15, 2025	0.35	0.36	0.34	0.35	0.35	-2.82%	1,065,200
Dec 12, 2025	0.36	0.37	0.35	0.36	0.36	-2.74%	2,562,800
Dec 11, 2025	0.36	0.37	0.36	0.37	0.37	-	729,500
Dec 10, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	1,070,100
Dec 9, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	1,151,000
Dec 8, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	1,979,400
Dec 5, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	400,100
Dec 4, 2025	0.38	0.40	0.37	0.40	0.40	2.60%	1,867,000
Dec 3, 2025	0.38	0.40	0.38	0.39	0.39	-	1,298,900
Dec 2, 2025	0.40	0.41	0.38	0.39	0.39	-3.75%	913,100
Dec 1, 2025	0.39	0.41	0.37	0.40	0.40	2.56%	1,499,800
Nov 28, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	387,700
Nov 27, 2025	0.38	0.41	0.36	0.40	0.40	5.33%	3,850,100
Nov 26, 2025	0.38	0.39	0.37	0.38	0.38	-2.60%	2,202,200
Nov 25, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	684,500
Nov 24, 2025	0.40	0.40	0.37	0.40	0.40	-	3,763,000
Nov 21, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	4,415,000
Nov 20, 2025	0.36	0.40	0.35	0.39	0.39	9.86%	4,016,100
Nov 19, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	468,400
Nov 18, 2025	0.35	0.36	0.34	0.35	0.35	-2.82%	1,080,300
Nov 17, 2025	0.35	0.36	0.34	0.36	0.36	9.23%	1,861,900
Nov 14, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	4,756,400
Nov 13, 2025	0.35	0.36	0.35	0.35	0.35	-4.17%	1,511,600
Nov 12, 2025	0.38	0.38	0.34	0.36	0.36	-5.26%	7,320,600
Nov 11, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,182,400
Nov 10, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	2,090,300
Nov 7, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	1,157,300
Nov 6, 2025	0.41	0.41	0.40	0.41	0.41	-	462,500