KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	970,500
Jul 7, 2026	0.39	0.39	0.38	0.39	0.39	-	1,863,200
Jul 6, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,666,500
Jul 3, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	1,301,600
Jul 2, 2026	0.38	0.38	0.37	0.37	0.37	-	1,039,000
Jul 1, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	3,466,400
Jun 30, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	352,100
Jun 29, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	728,600
Jun 26, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	2,560,000
Jun 25, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	333,500
Jun 24, 2026	0.33	0.33	0.32	0.33	0.33	-	465,600
Jun 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	490,700
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	199,400
Jun 19, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	59,100
Jun 18, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	319,600
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	-	143,300
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	-	210,900
Jun 12, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	148,100
Jun 11, 2026	0.32	0.32	0.31	0.32	0.32	-	217,400
Jun 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	162,900
Jun 9, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	312,500
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	-	157,700
Jun 5, 2026	0.33	0.33	0.32	0.32	0.32	-	494,500
Jun 4, 2026	0.33	0.33	0.32	0.32	0.32	-	450,000
Jun 3, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	741,300
May 29, 2026	0.33	0.33	0.33	0.33	0.33	-	683,400