PWR Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.200 | 9.770 | 9.200 | 9.600 | 9.554 | 94,870 |
| 2026-07-23 | 9.630 | 9.770 | 9.070 | 9.680 | 9.633 | 123,110 |
| 2026-07-22 | 9.250 | 9.650 | 9.250 | 9.630 | 9.584 | 306,804 |
| 2026-07-21 | 9.180 | 9.350 | 9.050 | 9.250 | 9.206 | 148,987 |
| 2026-07-20 | 9.030 | 9.220 | 8.830 | 9.110 | 9.066 | 167,262 |
| 2026-07-17 | 9.150 | 9.150 | 8.830 | 8.950 | 8.907 | 230,360 |
| 2026-07-16 | 8.700 | 9.170 | 8.610 | 9.150 | 9.106 | 164,639 |
| 2026-07-15 | 8.900 | 9.150 | 8.830 | 8.900 | 8.857 | 172,188 |
| 2026-07-14 | 8.740 | 9.020 | 8.660 | 8.940 | 8.897 | 178,985 |
| 2026-07-13 | 8.400 | 8.740 | 8.400 | 8.740 | 8.698 | 118,819 |
| 2026-07-10 | 8.400 | 8.480 | 8.335 | 8.430 | 8.389 | 104,088 |
| 2026-07-09 | 8.640 | 8.770 | 8.400 | 8.560 | 8.519 | 228,916 |
| 2026-07-08 | 8.540 | 8.650 | 8.380 | 8.650 | 8.608 | 187,137 |
| 2026-07-07 | 8.750 | 8.840 | 8.460 | 8.650 | 8.608 | 344,044 |
| 2026-07-06 | 8.260 | 8.770 | 8.150 | 8.740 | 8.698 | 169,610 |
| 2026-07-03 | 8.450 | 8.610 | 8.090 | 8.200 | 8.161 | 256,287 |
| 2026-07-02 | 8.140 | 8.530 | 8.070 | 8.450 | 8.409 | 325,325 |
| 2026-07-01 | 7.860 | 8.170 | 7.830 | 8.150 | 8.111 | 275,493 |
| 2026-06-30 | 8.330 | 8.330 | 7.860 | 7.970 | 7.932 | 147,927 |
| 2026-06-29 | 7.860 | 8.280 | 7.860 | 8.160 | 8.121 | 168,003 |
| 2026-06-26 | 8.020 | 8.020 | 7.810 | 7.870 | 7.832 | 174,531 |
| 2026-06-25 | 8.010 | 8.060 | 7.750 | 8.020 | 7.981 | 144,703 |
| 2026-06-24 | 8.120 | 8.220 | 7.950 | 7.990 | 7.952 | 168,002 |
| 2026-06-23 | 8.100 | 8.230 | 7.940 | 8.080 | 8.041 | 115,141 |
| 2026-06-22 | 8.290 | 8.360 | 8.070 | 8.130 | 8.091 | 124,384 |
| 2026-06-19 | 8.400 | 8.540 | 8.210 | 8.330 | 8.290 | 242,125 |
| 2026-06-18 | 8.470 | 8.495 | 8.260 | 8.390 | 8.350 | 156,558 |
| 2026-06-17 | 8.250 | 8.650 | 8.080 | 8.470 | 8.429 | 161,291 |
| 2026-06-16 | 8.600 | 8.600 | 8.220 | 8.280 | 8.240 | 137,907 |
| 2026-06-15 | 8.650 | 8.720 | 8.590 | 8.670 | 8.628 | 333,852 |
| 2026-06-12 | 8.700 | 8.880 | 8.520 | 8.640 | 8.598 | 114,520 |
| 2026-06-11 | 8.500 | 8.690 | 8.410 | 8.680 | 8.638 | 301,147 |
| 2026-06-10 | 8.800 | 8.860 | 8.480 | 8.670 | 8.628 | 648,508 |
| 2026-06-09 | 8.720 | 8.880 | 8.550 | 8.730 | 8.688 | 189,095 |
| 2026-06-05 | 9.320 | 9.320 | 8.860 | 8.890 | 8.847 | 105,828 |
| 2026-06-04 | 9.200 | 9.240 | 9.020 | 9.190 | 9.146 | 100,895 |
| 2026-06-03 | 9.110 | 9.400 | 9.110 | 9.220 | 9.176 | 86,051 |
| 2026-06-02 | 9.530 | 9.530 | 8.920 | 9.150 | 9.106 | 80,151 |
| 2026-06-01 | 9.510 | 9.520 | 9.350 | 9.410 | 9.365 | 76,995 |
| 2026-05-29 | 9.410 | 9.610 | 9.260 | 9.440 | 9.395 | 190,617 |
| 2026-05-28 | 9.260 | 9.520 | 9.200 | 9.370 | 9.325 | 206,764 |
| 2026-05-27 | 9.410 | 9.690 | 9.260 | 9.260 | 9.215 | 167,510 |
| 2026-05-26 | 9.500 | 9.650 | 9.330 | 9.650 | 9.604 | 263,029 |
| 2026-05-25 | 9.300 | 9.450 | 9.220 | 9.340 | 9.295 | 42,810 |
| 2026-05-22 | 9.000 | 9.300 | 8.970 | 9.300 | 9.255 | 42,994 |
| 2026-05-21 | 8.540 | 8.990 | 8.540 | 8.950 | 8.907 | 52,694 |
| 2026-05-20 | 9.160 | 9.200 | 8.690 | 8.760 | 8.718 | 58,313 |
| 2026-05-19 | 9.450 | 9.500 | 9.020 | 9.140 | 9.096 | 73,111 |
| 2026-05-18 | 9.620 | 9.620 | 9.220 | 9.310 | 9.265 | 40,494 |
| 2026-05-15 | 9.490 | 9.840 | 9.470 | 9.620 | 9.574 | 75,169 |
| 2026-05-14 | 8.520 | 9.550 | 8.520 | 9.550 | 9.504 | 165,050 |
| 2026-05-13 | 8.790 | 9.090 | 8.570 | 9.010 | 8.967 | 130,326 |
| 2026-05-12 | 9.010 | 9.010 | 8.680 | 8.810 | 8.768 | 49,924 |
| 2026-05-11 | 8.660 | 9.080 | 8.660 | 9.010 | 8.967 | 74,267 |
| 2026-05-08 | 8.560 | 8.850 | 8.560 | 8.770 | 8.728 | 52,387 |
| 2026-05-07 | 8.410 | 8.790 | 8.370 | 8.680 | 8.638 | 149,191 |
| 2026-05-06 | 8.460 | 8.530 | 8.390 | 8.400 | 8.360 | 60,553 |
| 2026-05-05 | 8.470 | 8.690 | 8.410 | 8.410 | 8.370 | 50,077 |
| 2026-05-04 | 8.520 | 8.730 | 8.470 | 8.730 | 8.688 | 87,183 |
| 2026-05-01 | 8.720 | 8.740 | 8.350 | 8.500 | 8.459 | 90,945 |
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.