KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.35	0.35	0.35	0.35	0.34	-	1,264,700
Mar 3, 2026	0.36	0.36	0.35	0.35	0.34	-1.41%	1,649,900
Mar 2, 2026	0.35	0.36	0.35	0.36	0.34	2.90%	1,124,300
Feb 27, 2026	0.36	0.36	0.35	0.35	0.33	-4.17%	1,048,500
Feb 26, 2026	0.36	0.36	0.35	0.36	0.35	-	494,100
Feb 25, 2026	0.36	0.36	0.36	0.36	0.35	-	275,400
Feb 24, 2026	0.37	0.37	0.36	0.36	0.35	-5.26%	252,500
Feb 23, 2026	0.38	0.38	0.37	0.38	0.37	-	527,000
Feb 20, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	402,800
Feb 19, 2026	0.37	0.39	0.37	0.39	0.37	1.32%	114,100
Feb 16, 2026	0.39	0.39	0.37	0.38	0.37	-1.30%	221,900
Feb 13, 2026	0.39	0.39	0.38	0.39	0.37	-1.28%	439,700
Feb 12, 2026	0.39	0.40	0.39	0.39	0.38	-	367,800
Feb 11, 2026	0.39	0.40	0.39	0.39	0.38	-	303,900
Feb 10, 2026	0.39	0.40	0.39	0.39	0.38	1.30%	598,300
Feb 9, 2026	0.37	0.40	0.37	0.39	0.37	5.48%	2,228,400
Feb 6, 2026	0.36	0.37	0.36	0.37	0.35	-1.35%	112,800
Feb 5, 2026	0.38	0.38	0.37	0.37	0.36	-1.33%	572,300
Feb 4, 2026	0.38	0.38	0.37	0.38	0.36	-	1,090,300
Feb 3, 2026	0.36	0.38	0.36	0.38	0.36	4.17%	881,600
Jan 30, 2026	0.37	0.37	0.36	0.36	0.35	-2.70%	420,700
Jan 29, 2026	0.37	0.38	0.36	0.37	0.36	-	785,000
Jan 28, 2026	0.37	0.38	0.37	0.37	0.36	-	1,231,600
Jan 27, 2026	0.38	0.38	0.37	0.37	0.36	-1.33%	238,700
Jan 26, 2026	0.37	0.38	0.37	0.38	0.36	1.35%	915,500
Jan 23, 2026	0.37	0.38	0.37	0.37	0.36	1.37%	882,200
Jan 22, 2026	0.36	0.37	0.36	0.37	0.35	1.39%	1,883,300
Jan 21, 2026	0.35	0.36	0.35	0.36	0.35	1.41%	684,000
Jan 20, 2026	0.35	0.36	0.35	0.36	0.34	-	744,000
Jan 19, 2026	0.36	0.36	0.35	0.36	0.34	-1.39%	1,590,300
Jan 16, 2026	0.35	0.36	0.35	0.36	0.35	2.86%	1,628,700
Jan 15, 2026	0.33	0.35	0.33	0.35	0.34	7.69%	2,587,900
Jan 14, 2026	0.33	0.33	0.32	0.33	0.31	-	1,224,700
Jan 13, 2026	0.33	0.33	0.32	0.33	0.31	-	445,500
Jan 12, 2026	0.32	0.33	0.31	0.33	0.31	1.56%	2,299,500
Jan 9, 2026	0.32	0.32	0.32	0.32	0.31	-	732,300
Jan 8, 2026	0.31	0.33	0.31	0.32	0.31	3.23%	828,200
Jan 7, 2026	0.32	0.33	0.31	0.31	0.30	-4.62%	2,592,800
Jan 6, 2026	0.33	0.33	0.32	0.33	0.31	-2.99%	2,104,300
Jan 5, 2026	0.33	0.34	0.33	0.34	0.32	1.52%	546,700
Jan 2, 2026	0.33	0.34	0.33	0.33	0.32	-1.49%	222,000
Dec 31, 2025	0.33	0.34	0.33	0.34	0.32	-	545,100
Dec 30, 2025	0.34	0.34	0.33	0.34	0.32	-	596,200
Dec 29, 2025	0.34	0.34	0.34	0.34	0.32	-2.90%	462,100
Dec 26, 2025	0.33	0.35	0.33	0.35	0.33	2.99%	515,100
Dec 24, 2025	0.34	0.34	0.33	0.34	0.32	-1.47%	1,106,900
Dec 23, 2025	0.34	0.35	0.34	0.34	0.33	-	188,700
Dec 22, 2025	0.35	0.35	0.34	0.34	0.33	-1.45%	345,700
Dec 19, 2025	0.33	0.35	0.33	0.35	0.33	4.55%	1,079,900
Dec 18, 2025	0.34	0.34	0.33	0.33	0.32	-2.94%	178,500
Dec 17, 2025	0.33	0.34	0.33	0.34	0.33	6.25%	1,291,400
Dec 16, 2025	0.34	0.34	0.32	0.32	0.31	-7.25%	3,280,300
Dec 15, 2025	0.35	0.36	0.34	0.35	0.33	-2.82%	1,065,200
Dec 12, 2025	0.36	0.37	0.35	0.36	0.34	-2.74%	2,562,800
Dec 11, 2025	0.36	0.37	0.36	0.37	0.35	-	729,500
Dec 10, 2025	0.38	0.38	0.36	0.37	0.35	-2.67%	1,070,100
Dec 9, 2025	0.37	0.38	0.37	0.38	0.36	1.35%	1,151,000
Dec 8, 2025	0.39	0.39	0.37	0.37	0.36	-3.90%	1,979,400
Dec 5, 2025	0.40	0.40	0.38	0.39	0.37	-2.53%	400,100
Dec 4, 2025	0.38	0.40	0.37	0.40	0.38	2.60%	1,867,000
Dec 3, 2025	0.38	0.40	0.38	0.39	0.37	-	1,298,900
Dec 2, 2025	0.40	0.41	0.38	0.39	0.37	-3.75%	913,100
Dec 1, 2025	0.39	0.41	0.37	0.40	0.38	2.56%	1,499,800