PWR Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.930	10.590	9.930	10.450	10.450	406,131
2026-10-15	10.430	10.430	9.860	9.960	9.960	336,776
2026-10-14	9.750	10.080	9.720	10.020	10.020	572,160
2026-10-13	9.705	9.990	9.610	9.800	9.800	221,560
2026-10-12	9.620	9.870	9.620	9.730	9.730	134,135
2026-10-09	9.500	9.700	9.490	9.620	9.620	111,744
2026-10-08	9.540	9.650	9.480	9.550	9.550	67,644
2026-10-07	9.750	9.750	9.290	9.650	9.650	105,662
2026-10-06	9.750	9.870	9.420	9.550	9.550	183,313
2026-10-05	10.100	10.100	9.810	9.870	9.870	43,235
2026-10-02	9.950	10.140	9.950	10.000	10.000	122,175
2026-10-01	10.400	10.400	9.940	10.040	10.040	86,906
2026-09-30	10.080	10.310	9.980	10.150	10.150	156,872
2026-09-29	9.960	10.190	9.960	10.080	10.080	97,349
2026-09-28	10.090	10.220	9.980	10.070	10.070	97,681
2026-09-25	10.500	10.500	10.190	10.220	10.220	134,214
2026-09-24	10.260	10.460	10.180	10.310	10.310	194,946
2026-09-23	10.400	10.510	10.190	10.380	10.380	145,373
2026-09-22	10.140	10.270	10.120	10.170	10.170	98,072
2026-09-21	10.100	10.365	10.040	10.090	10.090	137,311
2026-09-18	10.400	10.400	10.030	10.090	10.090	477,260
2026-09-17	10.100	10.340	10.100	10.250	10.250	105,594
2026-09-16	10.370	10.370	10.160	10.290	10.290	97,782
2026-09-15	10.210	10.500	10.210	10.390	10.340	130,215
2026-09-14	10.890	10.900	10.410	10.460	10.410	90,639
2026-09-11	10.800	11.160	10.565	10.670	10.619	94,033
2026-09-10	10.800	10.930	10.740	10.890	10.838	159,300
2026-09-09	10.890	11.190	10.810	10.920	10.867	187,788
2026-09-08	11.190	11.380	10.920	10.970	10.917	108,519
2026-09-07	11.310	11.430	11.190	11.300	11.246	137,414
2026-09-04	11.220	11.500	11.205	11.310	11.256	87,081
2026-09-03	11.290	11.330	11.180	11.270	11.216	75,359
2026-09-02	11.450	11.450	11.210	11.290	11.236	106,307
2026-09-01	11.510	11.600	11.380	11.450	11.395	162,823
2026-08-31	11.760	11.760	11.350	11.510	11.455	232,860
2026-08-28	11.850	11.890	11.690	11.760	11.703	105,220
2026-08-27	12.000	12.350	11.830	11.850	11.793	271,413
2026-08-26	11.900	12.110	11.600	12.000	11.942	1,266,779
2026-08-25	11.660	11.900	11.310	11.870	11.813	388,265
2026-08-24	12.150	12.200	11.570	11.650	11.594	515,466
2026-08-21	10.990	12.500	10.990	12.150	12.092	983,538
2026-08-20	10.290	10.520	10.050	10.520	10.469	278,254
2026-08-19	10.300	10.415	10.040	10.130	10.081	209,211
2026-08-18	10.500	10.600	10.280	10.330	10.280	132,359
2026-08-17	10.230	10.640	10.150	10.640	10.589	196,639
2026-08-14	10.290	10.300	10.050	10.250	10.201	635,768
2026-08-13	10.420	10.440	10.020	10.290	10.241	116,896
2026-08-12	10.010	10.420	10.010	10.330	10.280	138,328
2026-08-11	10.730	10.740	10.060	10.520	10.469	125,807
2026-08-10	10.700	10.790	10.650	10.730	10.678	195,794
2026-08-07	10.790	10.800	10.620	10.730	10.678	106,872
2026-08-06	10.660	10.840	10.555	10.780	10.728	166,771
2026-08-05	10.070	10.680	10.000	10.670	10.619	394,573
2026-08-04	9.880	10.170	9.880	10.070	10.022	470,092
2026-08-03	9.910	10.050	9.705	9.980	9.932	181,393
2026-07-31	9.680	10.030	9.680	9.920	9.872	258,548
2026-07-30	9.900	9.900	9.650	9.730	9.683	137,306
2026-07-29	9.400	10.030	9.400	9.900	9.852	187,918
2026-07-28	9.640	9.970	9.030	9.880	9.833	366,912
2026-07-27	9.590	9.860	9.330	9.450	9.405	244,121

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0500 AUD
2026-03-02	0.0300 AUD
2025-09-18	0.0200 AUD
2025-03-13	0.0200 AUD
2024-09-12	0.0920 AUD
2024-03-14	0.0480 AUD
2023-09-14	0.0890 AUD
2023-03-16	0.0360 AUD
2022-09-15	0.0850 AUD
2022-03-17	0.0350 AUD
2021-09-16	0.0600 AUD
2021-03-18	0.0280 AUD
2020-09-17	0.0400 AUD
2020-03-17	0.0190 AUD
2019-09-11	0.0990 AUD
2019-03-27	0.0160 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.