KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.47	0.49	0.46	0.47	0.47	-1.05%	395,600
Sep 18, 2026	0.46	0.49	0.46	0.48	0.48	3.26%	436,500
Sep 17, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	960,000
Sep 15, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	574,800
Sep 14, 2026	0.48	0.49	0.48	0.49	0.49	-	678,100
Sep 11, 2026	0.49	0.49	0.48	0.49	0.49	-	744,200
Sep 10, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	267,800
Sep 9, 2026	0.49	0.50	0.49	0.49	0.49	-	424,500
Sep 8, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,000,500
Sep 7, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	835,600
Sep 4, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	362,000
Sep 3, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	736,400
Sep 2, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	1,098,700
Sep 1, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	567,300
Aug 28, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	1,214,600
Aug 27, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	1,943,700
Aug 26, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	620,000
Aug 24, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	1,662,500
Aug 21, 2026	0.49	0.49	0.48	0.49	0.49	-	687,400
Aug 20, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	1,273,000
Aug 19, 2026	0.48	0.49	0.48	0.48	0.48	-	539,400
Aug 18, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	335,000
Aug 17, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	613,600
Aug 14, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	846,100
Aug 13, 2026	0.44	0.48	0.44	0.48	0.48	6.74%	2,616,900
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	136,400
Aug 11, 2026	0.45	0.45	0.44	0.45	0.45	-	410,400
Aug 10, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	590,500
Aug 7, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	192,100
Aug 6, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	1,873,700
Aug 5, 2026	0.44	0.45	0.44	0.45	0.45	-	418,400
Aug 4, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	582,800
Aug 3, 2026	0.44	0.45	0.44	0.44	0.44	-	1,090,800
Jul 31, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	1,536,500
Jul 30, 2026	0.43	0.43	0.43	0.43	0.43	-	1,625,300
Jul 29, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,925,400
Jul 28, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	1,053,800
Jul 27, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	843,800
Jul 24, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	408,800
Jul 23, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	1,250,100
Jul 22, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	1,121,100
Jul 21, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	1,617,200
Jul 20, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	1,085,300
Jul 17, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	1,706,000
Jul 16, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	2,412,200
Jul 15, 2026	0.39	0.39	0.38	0.39	0.39	-	769,400
Jul 14, 2026	0.39	0.39	0.39	0.39	0.39	-	743,000
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	935,300
Jul 10, 2026	0.39	0.40	0.38	0.39	0.39	-	1,422,500
Jul 9, 2026	0.39	0.39	0.38	0.39	0.39	-	630,500