KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	773,300
May 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	216,200
May 25, 2026	0.35	0.35	0.34	0.34	0.34	-	832,000
May 22, 2026	0.34	0.34	0.34	0.34	0.34	-	86,600
May 21, 2026	0.34	0.34	0.33	0.34	0.34	-	400,100
May 20, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	154,500
May 19, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	534,700
May 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	335,300
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	323,000
May 14, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	168,300
May 13, 2026	0.35	0.35	0.34	0.35	0.35	-	210,800
May 12, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	322,800
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-	220,900
May 8, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	568,800
May 7, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	113,400
May 6, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	334,300
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	266,900
May 4, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	256,400
Apr 30, 2026	0.36	0.37	0.36	0.37	0.37	-	382,000
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	120,000
Apr 28, 2026	0.36	0.37	0.35	0.37	0.37	4.23%	1,592,500
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	109,400
Apr 24, 2026	0.35	0.36	0.35	0.35	0.35	-	233,400
Apr 23, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	194,200
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	446,400
Apr 21, 2026	0.36	0.36	0.35	0.36	0.36	-	275,800
Apr 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,524,400
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-	441,600
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	253,100