KLSE:PESONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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