Pensonic Holdings Bhd Recent Share Price (KLSE:9997)

KLSE:9997 - Pensonic Holdings Bhd Pensonic Holdings Bhd
Sector: Consumer Discretionary, Industry: Home Furnishings

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Aug 2007	MYR	0.4464	0.4464	0.4393	0.4393	0.4393	-0.007 (-1.59%)	74,200
2 Aug 2007	MYR	0.4571	0.4571	0.4357	0.4464	0.4464	-0.007 (-1.59%)	299,600
1 Aug 2007	MYR	0.4714	0.4786	0.4464	0.4536	0.4536	-0.029 (-5.91%)	278,600
31 Jul 2007	MYR	0.4786	0.4821	0.4786	0.4821	0.4821	+0.011 (+2.27%)	428,400
30 Jul 2007	MYR	0.45	0.4714	0.4357	0.4714	0.4714	+0.011 (+2.32%)	464,660
27 Jul 2007	MYR	0.4643	0.4643	0.45	0.4607	0.4607	-0.021 (-4.44%)	553,000
26 Jul 2007	MYR	0.4786	0.4893	0.4679	0.4821	0.4821	+0.004 (+0.73%)	527,800
25 Jul 2007	MYR	0.4857	0.4857	0.475	0.4786	0.4786	-0.014 (-2.90%)	636,440
24 Jul 2007	MYR	0.4857	0.5107	0.4821	0.4929	0.4929	+0.014 (+2.99%)	1,808,240
23 Jul 2007	MYR	0.45	0.4929	0.4464	0.4786	0.4786	+0.036 (+8.06%)	1,558,060
20 Jul 2007	MYR	0.4286	0.4464	0.4214	0.4429	0.4429	+0.018 (+4.21%)	482,160
19 Jul 2007	MYR	0.4143	0.4286	0.4143	0.425	0.425	+0.014 (+3.48%)	144,200
18 Jul 2007	MYR	0.4214	0.4286	0.4071	0.4107	0.4107	-0.014 (-3.36%)	189,000
17 Jul 2007	MYR	0.4214	0.4286	0.4214	0.425	0.425	0.0 (0.0%)	105,000
16 Jul 2007	MYR	0.4321	0.4321	0.425	0.425	0.425	-0.004 (-0.84%)	312,060
13 Jul 2007	MYR	0.425	0.4393	0.425	0.4286	0.4286	+0.007 (+1.71%)	552,300
12 Jul 2007	MYR	0.4143	0.425	0.4143	0.4214	0.4214	+0.011 (+2.61%)	242,200
11 Jul 2007	MYR	0.4107	0.4179	0.4107	0.4107	0.4107	-0.004 (-0.87%)	182,000
10 Jul 2007	MYR	0.4286	0.4286	0.4107	0.4143	0.4143	-0.011 (-2.52%)	256,340
9 Jul 2007	MYR	0.4143	0.4286	0.4143	0.425	0.425	+0.014 (+3.48%)	613,200
6 Jul 2007	MYR	0.3893	0.4179	0.3893	0.4107	0.4107	+0.029 (+7.48%)	601,020
5 Jul 2007	MYR	0.3857	0.3893	0.3821	0.3821	0.3821	0.0 (0.0%)	114,100
4 Jul 2007	MYR	0.3821	0.3893	0.3821	0.3821	0.3821	0.0 (0.0%)	204,400
3 Jul 2007	MYR	0.3786	0.3821	0.375	0.3821	0.3821	+0.004 (+0.92%)	95,620
2 Jul 2007	MYR	0.375	0.3786	0.3714	0.3786	0.3786	+0.004 (+0.96%)	46,200
29 Jun 2007	MYR	0.3786	0.3821	0.375	0.375	0.375	0.0 (0.0%)	178,220
28 Jun 2007	MYR	0.375	0.375	0.375	0.375	0.375	0.0 (0.0%)	8,400
27 Jun 2007	MYR	0.375	0.3786	0.375	0.375	0.375	0.0 (0.0%)	32,900
26 Jun 2007	MYR	0.375	0.375	0.375	0.375	0.375	0.0 (0.0%)	12,600
25 Jun 2007	MYR	0.375	0.3786	0.375	0.375	0.375	+0.007 (+1.93%)	141,400