KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	400,100
Dec 4, 2025	0.38	0.40	0.37	0.40	0.40	2.60%	1,867,000
Dec 3, 2025	0.38	0.40	0.38	0.39	0.39	-	1,298,900
Dec 2, 2025	0.40	0.41	0.38	0.39	0.39	-3.75%	913,100
Dec 1, 2025	0.39	0.41	0.37	0.40	0.40	2.56%	1,499,800
Nov 28, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	387,700
Nov 27, 2025	0.38	0.41	0.36	0.40	0.40	5.33%	3,850,100
Nov 26, 2025	0.38	0.39	0.37	0.38	0.38	-2.60%	2,202,200
Nov 25, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	684,500
Nov 24, 2025	0.40	0.40	0.37	0.40	0.40	-	3,763,000
Nov 21, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	4,415,000
Nov 20, 2025	0.36	0.40	0.35	0.39	0.39	9.86%	4,016,100
Nov 19, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	468,400
Nov 18, 2025	0.35	0.36	0.34	0.35	0.35	-2.82%	1,080,300
Nov 17, 2025	0.35	0.36	0.34	0.36	0.36	9.23%	1,861,900
Nov 14, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	4,756,400
Nov 13, 2025	0.35	0.36	0.35	0.35	0.35	-4.17%	1,511,600
Nov 12, 2025	0.38	0.38	0.34	0.36	0.36	-5.26%	7,320,600
Nov 11, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,182,400
Nov 10, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	2,090,300
Nov 7, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	1,157,300
Nov 6, 2025	0.41	0.41	0.40	0.41	0.41	-	462,500
Nov 5, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	1,355,600
Nov 4, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	1,847,400
Nov 3, 2025	0.42	0.43	0.41	0.42	0.42	-	922,500
Oct 31, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	1,160,600
Oct 30, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	1,194,600
Oct 29, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	988,400
Oct 28, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	650,300
Oct 27, 2025	0.45	0.46	0.43	0.44	0.44	-2.25%	1,661,100
Oct 24, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	2,278,200
Oct 23, 2025	0.43	0.44	0.43	0.43	0.43	-	1,256,200
Oct 22, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	2,234,900
Oct 21, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	1,753,800
Oct 17, 2025	0.43	0.43	0.39	0.41	0.41	-5.81%	4,718,200
Oct 16, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	1,061,800
Oct 15, 2025	0.43	0.44	0.42	0.44	0.44	2.35%	2,490,700
Oct 14, 2025	0.43	0.45	0.41	0.43	0.43	-	7,122,600
Oct 13, 2025	0.42	0.43	0.41	0.43	0.43	-1.16%	2,706,200
Oct 10, 2025	0.42	0.44	0.42	0.43	0.43	4.88%	6,961,700
Oct 9, 2025	0.41	0.42	0.41	0.41	0.41	2.50%	2,461,100
Oct 8, 2025	0.41	0.42	0.38	0.40	0.40	-1.23%	3,236,700
Oct 7, 2025	0.44	0.44	0.39	0.41	0.41	-7.95%	8,994,900
Oct 6, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	1,570,000
Oct 3, 2025	0.46	0.46	0.43	0.43	0.43	-4.44%	2,756,700
Oct 2, 2025	0.46	0.47	0.45	0.45	0.45	-1.10%	4,685,300
Oct 1, 2025	0.42	0.47	0.41	0.46	0.46	9.64%	8,392,500
Sep 30, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	2,437,500
Sep 29, 2025	0.45	0.45	0.41	0.41	0.41	-2.38%	4,035,000
Sep 26, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	2,610,600
Sep 25, 2025	0.41	0.44	0.41	0.43	0.43	6.25%	13,661,000
Sep 24, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	7,324,100
Sep 23, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	3,184,700
Sep 22, 2025	0.36	0.38	0.36	0.36	0.36	-1.37%	2,031,400
Sep 19, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	2,702,000
Sep 18, 2025	0.37	0.38	0.37	0.37	0.37	-	1,919,000
Sep 17, 2025	0.37	0.39	0.37	0.37	0.37	1.37%	4,146,400
Sep 12, 2025	0.34	0.38	0.34	0.37	0.37	5.80%	11,633,300
Sep 11, 2025	0.35	0.35	0.34	0.35	0.35	-	2,388,700
Sep 10, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	3,988,200
Sep 9, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	1,499,600
Sep 8, 2025	0.32	0.32	0.31	0.32	0.32	-	1,339,900
Sep 4, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	567,000
Sep 3, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	971,800
Sep 2, 2025	0.31	0.32	0.30	0.32	0.32	-1.56%	2,914,300
Aug 29, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	683,300
Aug 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	947,600
Aug 27, 2025	0.32	0.33	0.32	0.33	0.33	-	745,300
Aug 26, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	2,674,800
Aug 25, 2025	0.35	0.35	0.34	0.34	0.34	1.49%	2,219,400
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	460,200
Aug 21, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	823,100
Aug 20, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	2,067,000
Aug 19, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	2,738,800
Aug 18, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	1,181,200
Aug 15, 2025	0.32	0.33	0.32	0.33	0.33	-	180,000
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-	695,400
Aug 13, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	433,400
Aug 12, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	1,314,800
Aug 11, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	1,059,600
Aug 8, 2025	0.32	0.32	0.31	0.32	0.32	-	1,464,700
Aug 7, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	638,100
Aug 6, 2025	0.33	0.33	0.31	0.33	0.33	3.17%	1,567,300
Aug 5, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	1,076,900
Aug 4, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	2,258,800
Aug 1, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	2,980,800
Jul 31, 2025	0.33	0.34	0.33	0.33	0.33	-	760,300
Jul 30, 2025	0.34	0.34	0.32	0.33	0.33	-4.35%	1,617,500
Jul 29, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	1,054,600
Jul 28, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	831,600
Jul 25, 2025	0.33	0.34	0.32	0.33	0.33	-	518,300
Jul 24, 2025	0.34	0.35	0.33	0.33	0.33	-	1,234,900
Jul 23, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	952,400
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	399,400
Jul 21, 2025	0.33	0.34	0.33	0.33	0.33	-	2,243,200
Jul 18, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	4,899,300
Jul 17, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	918,300
Jul 16, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	1,749,500
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	533,300
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-	322,900