KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.34	0.35	0.34	0.34	0.34	-	372,200
Apr 14, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	519,900
Apr 13, 2026	0.35	0.35	0.34	0.35	0.35	-	76,000
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	131,500
Apr 9, 2026	0.34	0.35	0.34	0.34	0.34	-	937,400
Apr 8, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	124,700
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	111,700
Apr 6, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	265,600
Apr 3, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	412,800
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	203,800
Apr 1, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	153,500
Mar 31, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	325,500
Mar 30, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	1,242,500
Mar 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	740,300
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	896,000
Mar 25, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	443,300
Mar 24, 2026	0.35	0.35	0.34	0.35	0.35	-	302,000
Mar 19, 2026	0.35	0.35	0.34	0.35	0.35	-	150,000
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	100,000
Mar 17, 2026	0.34	0.36	0.33	0.35	0.35	2.99%	1,607,000
Mar 16, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	1,505,200
Mar 13, 2026	0.35	0.36	0.34	0.34	0.34	-6.85%	484,900
Mar 12, 2026	0.36	0.37	0.36	0.37	0.35	1.39%	610,700
Mar 11, 2026	0.35	0.37	0.35	0.36	0.35	2.86%	569,400
Mar 10, 2026	0.34	0.36	0.34	0.35	0.34	4.48%	1,399,200
Mar 9, 2026	0.36	0.36	0.33	0.34	0.32	-5.63%	1,611,700
Mar 6, 2026	0.36	0.37	0.36	0.36	0.34	-2.74%	633,400
Mar 5, 2026	0.36	0.37	0.35	0.37	0.35	4.29%	418,900