Pensonic Holdings Bhd. (9997) Historical Prices

Time Period

Events

MY:9997 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	200	0.01
Nov 10, 2026	0.43	0.44	0.42	0.43	0.43	-3.37%	45,400	2.33
Nov 09, 2026	0.45	0.45	0.42	0.45	0.45	0.00%	0	0.00
Nov 06, 2026	0.42	0.45	0.42	0.45	0.45	+3.49%	34,100	1.47
Nov 05, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	10,200	0.37
Nov 04, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	87,900	2.02
Nov 03, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Nov 02, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	19,000	0.29
Oct 30, 2026	0.43	0.44	0.41	0.44	0.44	+1.16%	30,200	0.41
Oct 29, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	20,100	0.24
Oct 28, 2026	0.41	0.43	0.41	0.43	0.43	0.00%	15,500	0.18
Oct 27, 2026	0.41	0.43	0.41	0.43	0.43	0.00%	5,100	0.05
Oct 26, 2026	0.43	0.43	0.43	0.43	0.43	+4.88%	200	0.00
Oct 23, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	11,000	0.10
Oct 22, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Oct 21, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	100	0.00
Oct 20, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Oct 19, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	0	0.00
Oct 16, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Oct 15, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	0	0.00
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	100	0.00
Oct 13, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	0	0.00
Oct 12, 2026	0.41	0.43	0.41	0.43	0.43	0.00%	11,100	0.10
Oct 09, 2026	0.43	0.43	0.43	0.43	0.43	+3.61%	1,000	0.01
Oct 08, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	18,600	0.16
Oct 07, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	0	0.00
Oct 06, 2026	0.41	0.43	0.41	0.43	0.43	0.00%	10,000	0.09
Oct 05, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	0	0.00
Oct 02, 2026	0.43	0.44	0.41	0.43	0.43	0.00%	0	0.00
Oct 01, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	14,800	0.13
Sep 30, 2026	0.46	0.46	0.41	0.44	0.44	-8.42%	27,200	0.23
Sep 29, 2026	0.48	0.48	0.40	0.48	0.48	0.00%	0	0.00
Sep 28, 2026	0.43	0.48	0.43	0.48	0.48	+11.76%	5,000	0.04
Sep 25, 2026	0.43	0.43	0.40	0.43	0.43	0.00%	0	0.00
Sep 24, 2026	0.40	0.43	0.40	0.43	0.43	+3.66%	13,800	0.12
Sep 23, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	13,500	0.11
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	10,000	0.08
Sep 21, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	11,000	0.09
Sep 18, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	2,500	0.02
Sep 17, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Sep 16, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Sep 15, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Sep 14, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Sep 11, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Sep 10, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Sep 09, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Sep 08, 2026	0.39	0.41	0.38	0.41	0.41	+2.50%	49,200	0.41
Sep 07, 2026	0.40	0.40	0.38	0.40	0.40	0.00%	0	0.00
Sep 04, 2026	0.39	0.40	0.38	0.40	0.40	+2.56%	45,300	0.38
Sep 03, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	67,200	0.56

Pensonic Holdings Bhd. historical prices

Pensonic Holdings Bhd. (9997) Historical Prices

Become an Expert with TipRanks Premium