Skip to main content
Pesona Metro Holdings Berhad (KLSE:PESONA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.335
-0.020 (-5.63%)
At close: Mar 9, 2026

KLSE:PESONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.360.330.340.34-5.63%1,611,700
Mar 6, 20260.360.370.360.360.36-2.74%633,400
Mar 5, 20260.360.370.350.370.374.29%418,900
Mar 4, 20260.350.350.350.350.35-1,264,700
Mar 3, 20260.360.360.350.350.35-1.41%1,649,900
Mar 2, 20260.350.360.350.360.362.90%1,124,300
Feb 27, 20260.360.360.350.350.35-4.17%1,048,500
Feb 26, 20260.360.360.350.360.36-494,100
Feb 25, 20260.360.360.360.360.36-275,400
Feb 24, 20260.370.370.360.360.36-5.26%252,500
Feb 23, 20260.380.380.370.380.38-527,000
Feb 20, 20260.390.390.380.380.38-1.30%402,800
Feb 19, 20260.370.390.370.390.391.32%114,100
Feb 16, 20260.390.390.370.380.38-1.30%221,900
Feb 13, 20260.390.390.380.390.39-1.28%439,700
Feb 12, 20260.390.400.390.390.39-367,800
Feb 11, 20260.390.400.390.390.39-303,900
Feb 10, 20260.390.400.390.390.391.30%598,300
Feb 9, 20260.370.400.370.390.395.48%2,228,400
Feb 6, 20260.360.370.360.370.37-1.35%112,800
Feb 5, 20260.380.380.370.370.37-1.33%572,300
Feb 4, 20260.380.380.370.380.38-1,090,300
Feb 3, 20260.360.380.360.380.384.17%881,600
Jan 30, 20260.370.370.360.360.36-2.70%420,700
Jan 29, 20260.370.380.360.370.37-785,000
Jan 28, 20260.370.380.370.370.37-1,231,600
Jan 27, 20260.380.380.370.370.37-1.33%238,700
Jan 26, 20260.370.380.370.380.381.35%915,500
Jan 23, 20260.370.380.370.370.371.37%882,200
Jan 22, 20260.360.370.360.370.371.39%1,883,300
Jan 21, 20260.350.360.350.360.361.41%684,000
Jan 20, 20260.350.360.350.360.36-744,000
Jan 19, 20260.360.360.350.360.36-1.39%1,590,300
Jan 16, 20260.350.360.350.360.362.86%1,628,700
Jan 15, 20260.330.350.330.350.357.69%2,587,900
Jan 14, 20260.330.330.320.330.33-1,224,700
Jan 13, 20260.330.330.320.330.33-445,500
Jan 12, 20260.320.330.310.330.331.56%2,299,500
Jan 9, 20260.320.320.320.320.32-732,300
Jan 8, 20260.310.330.310.320.323.23%828,200
Jan 7, 20260.320.330.310.310.31-4.62%2,592,800
Jan 6, 20260.330.330.320.330.33-2.99%2,104,300
Jan 5, 20260.330.340.330.340.341.52%546,700
Jan 2, 20260.330.340.330.330.33-1.49%222,000
Dec 31, 20250.330.340.330.340.34-545,100
Dec 30, 20250.340.340.330.340.34-596,200
Dec 29, 20250.340.340.340.340.34-2.90%462,100
Dec 26, 20250.330.350.330.350.352.99%515,100
Dec 24, 20250.340.340.330.340.34-1.47%1,106,900
Dec 23, 20250.340.350.340.340.34-188,700
Dec 22, 20250.350.350.340.340.34-1.45%345,700
Dec 19, 20250.330.350.330.350.354.55%1,079,900
Dec 18, 20250.340.340.330.330.33-2.94%178,500
Dec 17, 20250.330.340.330.340.346.25%1,291,400
Dec 16, 20250.340.340.320.320.32-7.25%3,280,300
Dec 15, 20250.350.360.340.350.35-2.82%1,065,200
Dec 12, 20250.360.370.350.360.36-2.74%2,562,800
Dec 11, 20250.360.370.360.370.37-729,500
Dec 10, 20250.380.380.360.370.37-2.67%1,070,100
Dec 9, 20250.370.380.370.380.381.35%1,151,000
Dec 8, 20250.390.390.370.370.37-3.90%1,979,400
Dec 5, 20250.400.400.380.390.39-2.53%400,100
Dec 4, 20250.380.400.370.400.402.60%1,867,000
Dec 3, 20250.380.400.380.390.39-1,298,900
Dec 2, 20250.400.410.380.390.39-3.75%913,100
Dec 1, 20250.390.410.370.400.402.56%1,499,800
Nov 28, 20250.400.400.380.390.39-1.27%387,700
Nov 27, 20250.380.410.360.400.405.33%3,850,100
Nov 26, 20250.380.390.370.380.38-2.60%2,202,200
Nov 25, 20250.390.390.380.390.39-2.53%684,500
Nov 24, 20250.400.400.370.400.40-3,763,000
Nov 21, 20250.390.400.380.400.401.28%4,415,000
Nov 20, 20250.360.400.350.390.399.86%4,016,100
Nov 19, 20250.350.360.350.360.362.90%468,400
Nov 18, 20250.350.360.340.350.35-2.82%1,080,300
Nov 17, 20250.350.360.340.360.369.23%1,861,900
Nov 14, 20250.350.350.320.330.33-5.80%4,756,400
Nov 13, 20250.350.360.350.350.35-4.17%1,511,600
Nov 12, 20250.380.380.340.360.36-5.26%7,320,600
Nov 11, 20250.390.390.380.380.38-2.56%1,182,400
Nov 10, 20250.400.400.380.390.39-1.27%2,090,300
Nov 7, 20250.410.410.390.400.40-2.47%1,157,300
Nov 6, 20250.410.410.400.410.41-462,500
Nov 5, 20250.400.410.390.410.411.25%1,355,600
Nov 4, 20250.420.420.400.400.40-4.76%1,847,400
Nov 3, 20250.420.430.410.420.42-922,500
Oct 31, 20250.420.430.420.420.42-1.18%1,160,600
Oct 30, 20250.420.430.410.430.432.41%1,194,600
Oct 29, 20250.430.430.420.420.42-3.49%988,400
Oct 28, 20250.440.440.430.430.43-1.15%650,300
Oct 27, 20250.450.460.430.440.44-2.25%1,661,100
Oct 24, 20250.430.450.430.450.453.49%2,278,200
Oct 23, 20250.430.440.430.430.43-1,256,200
Oct 22, 20250.420.440.420.430.431.18%2,234,900
Oct 21, 20250.410.430.410.430.434.94%1,753,800
Oct 17, 20250.430.430.390.410.41-5.81%4,718,200
Oct 16, 20250.440.440.430.430.43-1.15%1,061,800
Oct 15, 20250.430.440.420.440.442.35%2,490,700
Oct 14, 20250.430.450.410.430.43-7,122,600
Oct 13, 20250.420.430.410.430.43-1.16%2,706,200