Bursa Malaysia · 9997 · stock

Pensonic Holdings Berhad (9997) stock price history

Every Bursa Malaysia trading session of Pensonic Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9997 data, free keyYear by year table

9997 adjusted close, 2000 to 2026

9997Pensonic Holdings Berhad
MYR 0.4750+3.3% over one year
20052010201520202025
MYR 1.36
All time high, 2000
MYR 0.6000
52 week high, MYR 0.3000 low
6,681
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9997 key facts

  • Pensonic Holdings Berhad (9997) closed at MYR 0.4750 on Sep 28, 2026 on Bursa Malaysia.
  • 9997's all time high close is MYR 1.36, set on Feb 11, 2000; its all time low close is MYR 0.1148 on Apr 2, 2009.
  • 9997's 52 week range is MYR 0.3000 to MYR 0.6000.
  • 9997 returned +3.3% over the year to Sep 28, 2026 and -28.7% over five years.
  • Over ten years 9997 returned -31%, -3.6% a year compounded.
  • 9997's deepest drawdown was -91.5% from Feb 11, 2000 to Apr 2, 2009.
  • DataCedar holds 6,681 daily sessions of 9997 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

9997 price chart, 2000 to 2026

9997 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1435MYR 0.4752MYR 0.8069MYR 1.14200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9997 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.7%
3 months+23.4%
6 months+39.7%
Year to date+25.0%
1 year+3.3%
3 years-23.4%
5 years-28.7%
10 years-30.8%
Since Jan 3, 2000-40.3%
Compound annual growth, 26.7 years-1.9%

9997 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.36 on Feb 11, 2000
All time low close
MYR 0.1148 on Apr 2, 2009
52 week high
MYR 0.6000 on Aug 4, 2026
52 week low
MYR 0.3000 on Jan 28, 2026
Deepest drawdown
-91.5% from Feb 11, 2000 to Apr 2, 2009, not yet recovered
Best single session
+100.0% on Dec 22, 2004
Worst single session
-48.0% on Jan 5, 2005
Volatility, 1 year annualised
72.0%
Sessions closing higher, 1 year
25%
Best calendar year
2004, +81%
Worst calendar year
2005, -47%

9997 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3800MYR 0.6000MYR 0.3000MYR 0.4750+25.0%8.9M185
2025MYR 0.5250MYR 0.5500MYR 0.3100MYR 0.3800-27.6%28.7M244
2024MYR 0.6650MYR 0.7400MYR 0.4300MYR 0.5250-21.6%30.3M247
2023MYR 0.4800MYR 0.8150MYR 0.4200MYR 0.6700+39.6%44.4M244
2022MYR 0.6001MYR 0.6440MYR 0.4244MYR 0.4800-19.4%6.2M243
2021MYR 0.5235MYR 0.8537MYR 0.5140MYR 0.5952+14.7%127.1M245
2020MYR 0.3065MYR 0.6791MYR 0.1792MYR 0.5188+69.2%48.5M247
2019MYR 0.4480MYR 0.5565MYR 0.2830MYR 0.3065-31.6%16.9M246
2018MYR 0.5659MYR 0.6367MYR 0.3301MYR 0.4480-21.5%10.5M244
2017MYR 0.5661MYR 0.6665MYR 0.5296MYR 0.5706+0.8%46.1M253
2016MYR 0.5286MYR 0.7309MYR 0.5155MYR 0.5661+8.0%122.9M250
2015MYR 0.3579MYR 0.5635MYR 0.3291MYR 0.5242+48.2%98M246
2014MYR 0.3771MYR 0.4125MYR 0.3167MYR 0.3538-5.2%37.7M247
2013MYR 0.2609MYR 0.4430MYR 0.2500MYR 0.3732+41.6%63.4M246
2012MYR 0.2643MYR 0.2930MYR 0.2303MYR 0.2636-0.2%8M245
2011MYR 0.2531MYR 0.4885MYR 0.2404MYR 0.2643+4.4%70.5M244
2010MYR 0.2259MYR 0.3682MYR 0.1645MYR 0.2531+12.1%12.9M249
2009MYR 0.1817MYR 0.2430MYR 0.1148MYR 0.2259+34.9%9.1M248
2008MYR 0.2302MYR 0.2348MYR 0.1381MYR 0.1674-31.4%3.9M248
2007MYR 0.2147MYR 0.3133MYR 0.2060MYR 0.2440+13.6%50.3M249
2006MYR 0.2173MYR 0.2800MYR 0.1964MYR 0.2147-1.2%48M259
2005MYR 0.4097MYR 0.4097MYR 0.1808MYR 0.2173-47.0%18.3M247
2004MYR 0.2263MYR 0.4097MYR 0.1873MYR 0.4097+81.0%20M262
2003MYR 0.2011MYR 0.2765MYR 0.1528MYR 0.2263+12.6%27.6M261
2002MYR 0.3009MYR 0.3931MYR 0.1918MYR 0.2011-33.2%22.6M261
2001MYR 0.3913MYR 0.3969MYR 0.2030MYR 0.3009-23.1%19.6M261
2000MYR 0.7699MYR 1.55MYR 0.3599MYR 0.3913n/a63.9M260

9997 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4750+18.7%
August 2026MYR 0.4000-20.8%
July 2026MYR 0.5050+23.2%
June 2026MYR 0.4100+6.5%
May 2026MYR 0.3850+5.5%
April 2026MYR 0.3650+17.7%
March 2026MYR 0.3100-17.3%
February 2026MYR 0.3750+7.1%
January 2026MYR 0.3500-7.9%
December 2025MYR 0.3800+15.2%
November 2025MYR 0.3300-9.6%
October 2025MYR 0.3650-11.0%

About the 9997 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9997/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9792 SEG International Bhd
  • 9822 SAM Engineering & Equipment (M) Berhad
  • 9873 Prestar Resources Berhad
  • 9938 Bright Packaging Industry Berhad
  • 9946 ETA Group Berhad
  • 9954 RGT Berhad
  • 9962 Gromutual Berhad
  • KLCI Klci

Common questions

9997 share price history

Start with any symbol.

Start free