KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	460,200
Aug 21, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	823,100
Aug 20, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	2,067,000
Aug 19, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	2,738,800
Aug 18, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	1,181,200
Aug 15, 2025	0.32	0.33	0.32	0.33	0.33	-	180,000
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-	695,400
Aug 13, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	433,400
Aug 12, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	1,314,800
Aug 11, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	1,059,600
Aug 8, 2025	0.32	0.32	0.31	0.32	0.32	-	1,464,700
Aug 7, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	638,100
Aug 6, 2025	0.33	0.33	0.31	0.33	0.33	3.17%	1,567,300
Aug 5, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	1,076,900
Aug 4, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	2,258,800
Aug 1, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	2,980,800
Jul 31, 2025	0.33	0.34	0.33	0.33	0.33	-	760,300
Jul 30, 2025	0.34	0.34	0.32	0.33	0.33	-4.35%	1,617,500
Jul 29, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	1,054,600
Jul 28, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	831,600
Jul 25, 2025	0.33	0.34	0.32	0.33	0.33	-	518,300
Jul 24, 2025	0.34	0.35	0.33	0.33	0.33	-	1,234,900
Jul 23, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	952,400
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	399,400
Jul 21, 2025	0.33	0.34	0.33	0.33	0.33	-	2,243,200
Jul 18, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	4,899,300
Jul 17, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	918,300
Jul 16, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	1,749,500
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	533,300
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-	322,900
Jul 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	337,200
Jul 10, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	434,000
Jul 9, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	551,200
Jul 8, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	642,700
Jul 7, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	1,915,600
Jul 4, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	261,700
Jul 3, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	881,300
Jul 2, 2025	0.31	0.31	0.30	0.30	0.30	-	175,500
Jul 1, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	653,100
Jun 30, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	980,800
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	180,000
Jun 25, 2025	0.29	0.31	0.29	0.30	0.30	1.72%	1,937,500
Jun 24, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	337,200
Jun 23, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	597,900
Jun 20, 2025	0.29	0.30	0.29	0.29	0.29	-	74,800
Jun 19, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	1,643,400
Jun 18, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	234,100
Jun 17, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	96,800
Jun 16, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	608,300
Jun 13, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	427,500