Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Pensonic Holdings Berhad (9997.KL)

Compare

0.4700

0.0000

(0.00%)

At close: February 20 at 3:08:01 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 20, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	3,000
Feb 19, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	-
Feb 18, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	20,000
Feb 17, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	12,600
Feb 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 12, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Feb 10, 2025	0.5000	0.5000	0.4900	0.4900	0.4900	75,700
Feb 7, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	106,600
Feb 6, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 5, 2025	0.5350	0.5450	0.5100	0.5100	0.5100	573,700
Feb 4, 2025	0.5000	0.5300	0.4950	0.5300	0.5300	824,300
Feb 3, 2025	0.5400	0.5400	0.5000	0.5000	0.5000	79,300
Jan 31, 2025	0.5250	0.5400	0.5250	0.5400	0.5400	640,700
Jan 28, 2025	0.5250	0.5350	0.5250	0.5300	0.5300	1,037,300
Jan 27, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	19,900
Jan 24, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	240,000
Jan 23, 2025	0.5300	0.5350	0.5250	0.5300	0.5300	1,021,700
Jan 22, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 21, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
Jan 20, 2025	0.5200	0.5350	0.5200	0.5300	0.5300	1,041,900
Jan 17, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	237,800
Jan 16, 2025	0.4950	0.5200	0.4950	0.5200	0.5200	2,100
Jan 15, 2025	0.5100	0.5300	0.5000	0.5000	0.5000	581,800
Jan 14, 2025	0.5200	0.5250	0.4950	0.5100	0.5100	264,100
Jan 13, 2025	0.5200	0.5200	0.4900	0.4900	0.4900	163,500
Jan 10, 2025	0.5200	0.5500	0.5200	0.5200	0.5200	666,100
Jan 9, 2025	0.5300	0.5450	0.5200	0.5200	0.5200	194,500
Jan 8, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
Jan 7, 2025	0.5450	0.5500	0.5300	0.5300	0.5300	544,400
Jan 6, 2025	0.5200	0.5450	0.5200	0.5450	0.5450	67,800
Jan 3, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	5,500
Jan 2, 2025	0.5250	0.5450	0.5250	0.5300	0.5300	514,300
Dec 31, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	10,600
Dec 30, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	5,000
Dec 27, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	720,600
Dec 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 23, 2024	0.5050	0.5200	0.5050	0.5200	0.5200	473,800
Dec 20, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	5,000
Dec 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	51,400
Dec 18, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	500,000
Dec 17, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	22,600
Dec 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 13, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	519,000
Dec 12, 2024	0.5400	0.5400	0.5100	0.5250	0.5250	53,200
Dec 11, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	12,200
Dec 10, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	10,200
Dec 9, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	31,700
Dec 6, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	55,100
Dec 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 4, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	200
Dec 3, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	23,900
Dec 2, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	46,000
Nov 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 28, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4,500
Nov 26, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	110,000
Nov 25, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	101,900
Nov 22, 2024	0.5750	0.5950	0.5700	0.5800	0.5800	78,900
Nov 21, 2024	0.6200	0.6200	0.5850	0.6000	0.6000	276,500
Nov 20, 2024	0.5700	0.6200	0.5450	0.6200	0.6200	324,300
Nov 19, 2024	0.5950	0.6200	0.5900	0.5950	0.5950	518,200
Nov 18, 2024	0.5400	0.5950	0.5400	0.5950	0.5950	280,400
Nov 15, 2024	0.4650	0.5500	0.4650	0.5400	0.5400	4,277,200
Nov 14, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	39,100
Nov 13, 2024	0.4700	0.4750	0.4650	0.4650	0.4650	40,600
Nov 12, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	71,700
Nov 11, 2024	0.5000	0.5000	0.4700	0.4750	0.4750	37,200
Nov 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Nov 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 4, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	40,000
Nov 1, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Oct 30, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Oct 29, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	46,000
Oct 28, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	342,200
Oct 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Oct 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	8,400
Oct 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,000
Oct 17, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	96,100
Oct 16, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	30,500
Oct 15, 2024	0.4950	0.5000	0.4950	0.4950	0.4950	86,400
Oct 14, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	10,100
Oct 11, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	249,800
Oct 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,400
Oct 7, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	22,100
Oct 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	40,700
Oct 3, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	10,500
Oct 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Oct 1, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Sep 30, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Sep 27, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Sep 26, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
Sep 25, 2024	0.4850	0.4950	0.4550	0.4900	0.4900	20,000
Sep 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	7,000
Sep 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	9,000
Sep 19, 2024	0.4700	0.4950	0.4700	0.4950	0.4950	510,100
Sep 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 13, 2024	0.4550	0.5000	0.4550	0.5000	0.5000	572,600
Sep 12, 2024	0.4400	0.5000	0.4400	0.4800	0.4800	119,500
Sep 11, 2024	0.5100	0.5100	0.4300	0.5100	0.5100	101,500
Sep 10, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	511,200
Sep 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep 6, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep 5, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	9,100
Sep 4, 2024	0.5250	0.5250	0.5000	0.5200	0.5200	2,500
Sep 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	12,500
Sep 2, 2024	0.4850	0.5100	0.4850	0.5100	0.5100	25,000
Aug 30, 2024	0.5250	0.5250	0.4900	0.5250	0.5250	50,300
Aug 29, 2024	0.4900	0.5150	0.4800	0.4800	0.4800	34,800
Aug 28, 2024	0.4900	0.5250	0.4900	0.5250	0.5250	60,600
Aug 27, 2024	0.5300	0.5300	0.4800	0.5300	0.5300	30,400
Aug 26, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	7,700
Aug 23, 2024	0.5100	0.5350	0.5100	0.5350	0.5350	15,700
Aug 22, 2024	0.5500	0.5500	0.5300	0.5450	0.5450	45,600
Aug 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Aug 19, 2024	0.5500	0.5600	0.5300	0.5600	0.5600	20,000
Aug 16, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	10,500
Aug 15, 2024	0.5650	0.5650	0.5350	0.5600	0.5600	126,400
Aug 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 13, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	10,000
Aug 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	35,000
Aug 9, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	50,300
Aug 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 7, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	800
Aug 6, 2024	0.5200	0.5550	0.5200	0.5550	0.5550	19,700
Aug 5, 2024	0.5550	0.5600	0.5200	0.5550	0.5550	58,100
Aug 2, 2024	0.5650	0.5750	0.5500	0.5750	0.5750	79,500
Aug 1, 2024	0.5600	0.5750	0.5600	0.5750	0.5750	44,400
Jul 31, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	101,000
Jul 30, 2024	0.5600	0.5750	0.5600	0.5750	0.5750	4,400
Jul 29, 2024	0.5600	0.5800	0.5550	0.5650	0.5650	72,400
Jul 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4,700
Jul 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 22, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	80,500
Jul 19, 2024	0.5650	0.5900	0.5650	0.5900	0.5900	5,200
Jul 18, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	40,000
Jul 17, 2024	0.5900	0.5900	0.5850	0.5900	0.5900	800
Jul 16, 2024	0.5650	0.5750	0.5650	0.5750	0.5750	58,400
Jul 15, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	76,000
Jul 12, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jul 11, 2024	0.5950	0.5950	0.5750	0.5950	0.5950	14,500
Jul 10, 2024	0.5900	0.5950	0.5750	0.5950	0.5950	51,100
Jul 9, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jul 5, 2024	0.5800	0.5950	0.5800	0.5950	0.5950	5,200
Jul 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 3, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	14,400
Jul 2, 2024	0.5850	0.5850	0.5650	0.5800	0.5800	10,800
Jul 1, 2024	0.5700	0.5850	0.5600	0.5700	0.5700	118,200
Jun 28, 2024	0.5650	0.6000	0.5650	0.6000	0.6000	4,400
Jun 27, 2024	0.5650	0.6000	0.5650	0.6000	0.6000	30,400
Jun 26, 2024	0.5800	0.5850	0.5650	0.5850	0.5850	28,500
Jun 25, 2024	0.5950	0.5950	0.5750	0.5900	0.5900	205,200
Jun 24, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	47,300
Jun 21, 2024	0.6050	0.6050	0.5900	0.5900	0.5900	25,300
Jun 20, 2024	0.6050	0.6050	0.5850	0.6000	0.6000	60,300
Jun 19, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	14,700
Jun 18, 2024	0.5900	0.6050	0.5900	0.6050	0.6050	23,000
Jun 14, 2024	0.5950	0.6050	0.5950	0.6050	0.6050	23,600
Jun 13, 2024	0.6100	0.6150	0.6050	0.6150	0.6150	63,400
Jun 12, 2024	0.5950	0.6150	0.5900	0.6150	0.6150	152,800
Jun 11, 2024	0.6150	0.6150	0.5950	0.5950	0.5950	258,500
Jun 10, 2024	0.5800	0.6150	0.5750	0.6150	0.6150	229,700
Jun 7, 2024	0.5600	0.5750	0.5600	0.5750	0.5750	53,500
Jun 6, 2024	0.5600	0.5600	0.5550	0.5550	0.5550	17,800
Jun 5, 2024	0.5600	0.5600	0.5550	0.5550	0.5550	45,000
Jun 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	65,300
May 31, 2024	0.5450	0.5500	0.5450	0.5500	0.5500	25,700
May 30, 2024	0.5550	0.5550	0.5450	0.5450	0.5450	11,300
May 29, 2024	0.5500	0.5650	0.5500	0.5550	0.5550	21,500
May 28, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
May 27, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
May 24, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	32,600
May 23, 2024	0.5600	0.5800	0.5450	0.5800	0.5800	123,000
May 21, 2024	0.5600	0.5750	0.5600	0.5600	0.5600	36,400
May 20, 2024	0.5500	0.5650	0.5500	0.5650	0.5650	31,200
May 17, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	319,000
May 16, 2024	0.5750	0.5750	0.5600	0.5700	0.5700	173,400
May 15, 2024	0.5750	0.5800	0.5750	0.5800	0.5800	18,500
May 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
May 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	13,000
May 10, 2024	0.5950	0.5950	0.5900	0.5900	0.5900	54,300
May 9, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	5,200
May 8, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	17,900
May 7, 2024	0.5950	0.6100	0.5950	0.6100	0.6100	26,300
May 6, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	50,700
May 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	8,200
May 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	30,000
Apr 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	23,000
Apr 26, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	34,000
Apr 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	29,000
Apr 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	21,000
Apr 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 19, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	3,000
Apr 18, 2024	0.6000	0.6050	0.5850	0.6000	0.6000	41,000
Apr 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
Apr 16, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	51,100
Apr 15, 2024	0.6150	0.6150	0.6050	0.6100	0.6100	306,500
Apr 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,000
Apr 9, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	63,000
Apr 8, 2024	0.6350	0.6350	0.6150	0.6300	0.6300	131,400
Apr 5, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Apr 4, 2024	0.6350	0.6700	0.6350	0.6350	0.6350	26,600
Apr 3, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 2, 2024	0.6450	0.6450	0.6400	0.6450	0.6450	72,200
Apr 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,800
Mar 29, 2024	0.6600	0.6650	0.6600	0.6650	0.6650	23,000
Mar 27, 2024	0.6550	0.6600	0.6500	0.6600	0.6600	77,500
Mar 26, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	31,200
Mar 25, 2024	0.6750	0.6750	0.6650	0.6650	0.6650	34,200
Mar 22, 2024	0.6750	0.6950	0.6700	0.6950	0.6950	122,500
Mar 21, 2024	0.6350	0.6750	0.6350	0.6700	0.6700	145,800
Mar 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	11,100
Mar 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 18, 2024	0.6550	0.6550	0.6400	0.6400	0.6400	27,200
Mar 15, 2024	0.6400	0.6550	0.6350	0.6550	0.6550	15,200
Mar 14, 2024	0.6400	0.6400	0.6300	0.6350	0.6350	66,000
Mar 13, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	67,300
Mar 12, 2024	0.6600	0.6600	0.6550	0.6550	0.6550	2,100
Mar 11, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Mar 8, 2024	0.6500	0.6550	0.6500	0.6550	0.6550	8,100
Mar 7, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,000
Mar 5, 2024	0.6700	0.6700	0.6650	0.6700	0.6700	36,200
Mar 4, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	387,000
Mar 1, 2024	0.6300	0.6800	0.6300	0.6800	0.6800	429,600
Feb 29, 2024	0.6550	0.6550	0.6500	0.6550	0.6550	25,700
Feb 28, 2024	0.6600	0.6650	0.6600	0.6600	0.6600	41,000
Feb 27, 2024	0.6650	0.6650	0.6600	0.6600	0.6600	83,200
Feb 26, 2024	0.6750	0.6750	0.6650	0.6650	0.6650	545,500
Feb 23, 2024	0.7000	0.7100	0.6850	0.6850	0.6850	816,200
Feb 22, 2024	0.7100	0.7200	0.6850	0.6850	0.6850	1,456,000
Feb 21, 2024	0.6600	0.7400	0.6600	0.7050	0.7050	1,438,500

0302.KL Topmix Berhad

0.4950

+1.02%

0326.KL Sorento Capital Berhad

0.4650

+1.09%

7935.KL Milux Corporation Berhad

0.5050

-0.98%

7412.KL SHH Resources Holdings Berhad

1.3300

0.00%

7186.KL SWS Capital Berhad

0.1900

0.00%

7215.KL Ni Hsin Group Berhad

0.1000

0.00%

7089.KL Lii Hen Industries Bhd

0.6400

-0.78%

7208.KL Euro Holdings Berhad

0.0550

+10.00%

7239.KL Scanwolf Corporation Berhad

0.5400

0.00%

7062.KL Khind Holdings Berhad

2.3000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pensonic Holdings Berhad (9997.KL)

Related Tickers