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
29 Jul 2003	MYR	0.3714	0.375	0.3714	0.3714	0.3714	+0.004 (+0.95%)	106,400
28 Jul 2003	MYR	0.3714	0.3714	0.3679	0.3679	0.3679	0.0 (0.0%)	218,400
25 Jul 2003	MYR	0.375	0.3786	0.3643	0.3679	0.3679	-0.014 (-3.72%)	184,800
24 Jul 2003	MYR	0.375	0.3857	0.3571	0.3821	0.3821	+0.007 (+1.89%)	386,120
23 Jul 2003	MYR	0.3893	0.3893	0.3679	0.375	0.375	-0.021 (-5.40%)	285,320
22 Jul 2003	MYR	0.3964	0.3964	0.3964	0.3964	0.3964	0.0 (0.0%)	0
21 Jul 2003	MYR	0.4143	0.4143	0.3964	0.3964	0.3964	-0.018 (-4.32%)	187,600
18 Jul 2003	MYR	0.3964	0.4143	0.3929	0.4143	0.4143	+0.007 (+1.77%)	425,880
17 Jul 2003	MYR	0.4214	0.4286	0.4036	0.4071	0.4071	-0.021 (-5.02%)	361,200
16 Jul 2003	MYR	0.4357	0.4357	0.4179	0.4286	0.4286	-0.007 (-1.63%)	367,080
15 Jul 2003	MYR	0.4643	0.4714	0.4321	0.4357	0.4357	-0.025 (-5.43%)	585,200
14 Jul 2003	MYR	0.4464	0.4643	0.4429	0.4607	0.4607	+0.018 (+4.02%)	950,600
11 Jul 2003	MYR	0.4429	0.45	0.4286	0.4429	0.4429	+0.004 (+0.82%)	513,800
10 Jul 2003	MYR	0.4393	0.4464	0.4393	0.4393	0.4393	+0.004 (+0.83%)	492,800
9 Jul 2003	MYR	0.4179	0.4429	0.4143	0.4357	0.4357	+0.021 (+5.17%)	603,400
8 Jul 2003	MYR	0.4107	0.4429	0.4071	0.4143	0.4143	+0.007 (+1.77%)	758,800
7 Jul 2003	MYR	0.4143	0.4143	0.4071	0.4071	0.4071	-0.007 (-1.74%)	114,800
4 Jul 2003	MYR	0.4036	0.425	0.4036	0.4143	0.4143	+0.011 (+2.65%)	381,920
3 Jul 2003	MYR	0.4	0.4214	0.3929	0.4036	0.4036	+0.011 (+2.72%)	840,000
2 Jul 2003	MYR	0.3786	0.3964	0.375	0.3929	0.3929	+0.018 (+4.77%)	554,120
1 Jul 2003	MYR	0.35	0.3821	0.35	0.375	0.375	+0.025 (+7.14%)	352,240
30 Jun 2003	MYR	0.3518	0.3536	0.35	0.35	0.35	-0.002 (-0.51%)	89,600
27 Jun 2003	MYR	0.3357	0.3536	0.3357	0.3518	0.3518	+0.02 (+5.93%)	171,080
26 Jun 2003	MYR	0.3321	0.3321	0.3268	0.3321	0.3321	+0.004 (+1.07%)	47,600
25 Jun 2003	MYR	0.3321	0.3321	0.3268	0.3286	0.3286	0.0 (0.0%)	21,000
24 Jun 2003	MYR	0.3321	0.3321	0.3286	0.3286	0.3286	-0.007 (-2.11%)	8,400
23 Jun 2003	MYR	0.3464	0.3482	0.3357	0.3357	0.3357	-0.02 (-5.54%)	64,400
20 Jun 2003	MYR	0.3536	0.3554	0.3536	0.3554	0.3554	+0.002 (+0.51%)	75,600
19 Jun 2003	MYR	0.3518	0.3536	0.3446	0.3536	0.3536	-0.002 (-0.51%)	95,480
18 Jun 2003	MYR	0.3518	0.3571	0.35	0.3554	0.3554	-0.002 (-0.48%)	101,360