PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.400	8.400	7.990	8.020	7.614	118,047
2022-01-20	8.270	8.400	8.140	8.180	7.766	126,754
2022-01-19	8.270	8.330	8.160	8.160	7.747	140,227
2022-01-18	8.010	8.380	8.010	8.250	7.833	110,943
2022-01-17	8.080	8.250	8.000	8.180	7.766	178,000
2022-01-14	8.140	8.160	8.000	8.080	7.671	106,372
2022-01-13	8.250	8.310	8.140	8.160	7.747	97,410
2022-01-12	8.260	8.340	8.190	8.210	7.795	58,893
2022-01-11	8.210	8.300	8.040	8.210	7.795	139,092
2022-01-10	8.250	8.250	7.990	8.230	7.814	138,277
2022-01-07	8.190	8.410	8.190	8.290	7.871	59,468
2022-01-06	8.400	8.400	8.170	8.180	7.766	77,554
2022-01-05	8.750	8.750	8.520	8.600	8.165	100,167
2022-01-04	8.600	8.710	8.560	8.670	8.231	145,190
2021-12-31	8.750	8.750	8.590	8.590	8.155	21,854
2021-12-30	8.530	8.690	8.500	8.650	8.212	237,887
2021-12-29	8.440	8.550	8.380	8.530	8.098	118,756
2021-12-24	8.490	8.540	8.430	8.440	8.013	26,253
2021-12-23	8.510	8.590	8.440	8.530	8.098	154,413
2021-12-22	8.400	8.520	8.270	8.440	8.013	65,799
2021-12-21	8.180	8.380	8.120	8.320	7.899	85,984
2021-12-20	8.290	8.290	8.050	8.150	7.738	268,585
2021-12-17	8.640	8.670	8.220	8.250	7.833	155,990
2021-12-16	8.410	8.660	8.360	8.590	8.155	105,329
2021-12-15	9.000	9.000	8.370	8.370	7.946	290,213
2021-12-14	8.600	9.205	8.560	9.010	8.554	439,368
2021-12-13	8.630	8.810	8.500	8.550	8.117	164,894
2021-12-10	8.430	8.670	8.390	8.670	8.231	179,546
2021-12-09	8.420	8.450	8.320	8.420	7.994	172,974
2021-12-08	8.180	8.480	8.180	8.440	8.013	338,185
2021-12-07	8.380	8.390	8.100	8.100	7.690	262,929
2021-12-06	8.100	8.460	8.080	8.380	7.956	244,325
2021-12-03	8.680	8.680	8.260	8.260	7.842	85,725
2021-12-02	8.670	8.680	8.310	8.410	7.984	151,854
2021-12-01	8.950	9.010	8.670	8.690	8.250	130,001
2021-11-30	8.680	9.050	8.680	8.920	8.469	258,583
2021-11-29	8.620	8.750	8.580	8.660	8.222	188,864
2021-11-26	9.020	9.020	8.590	8.710	8.269	216,431
2021-11-25	9.000	9.070	8.860	9.000	8.545	118,492
2021-11-24	9.070	9.090	8.950	8.980	8.526	119,803
2021-11-23	9.140	9.230	8.990	9.050	8.592	131,682
2021-11-22	9.150	9.180	9.020	9.060	8.602	119,351
2021-11-19	9.250	9.300	9.080	9.200	8.734	935,895
2021-11-18	9.270	9.290	9.090	9.140	8.677	284,197
2021-11-17	9.100	9.340	9.070	9.100	8.640	382,100
2021-11-16	9.210	9.360	8.960	9.010	8.554	291,638
2021-11-15	9.280	9.440	9.140	9.280	8.810	187,569
2021-11-12	9.980	9.980	8.970	9.170	8.706	1,053,642
2021-11-11	9.980	10.050	9.890	9.980	9.475	190,652
2021-11-10	10.100	10.120	9.870	9.900	9.399	274,499
2021-11-09	10.250	10.290	10.030	10.100	9.589	197,361
2021-11-08	10.150	10.310	9.870	10.110	9.598	202,013
2021-11-05	9.660	9.990	9.660	9.930	9.428	214,258
2021-11-04	9.650	9.710	9.450	9.690	9.200	147,206
2021-11-03	9.770	9.780	9.620	9.620	9.133	144,028
2021-11-02	9.700	9.880	9.600	9.740	9.247	264,527
2021-11-01	9.510	9.690	9.320	9.660	9.171	180,084
2021-10-29	9.710	9.710	9.380	9.440	8.962	326,332
2021-10-28	9.440	9.790	9.380	9.680	9.190	465,043
2021-10-27	9.360	9.410	9.210	9.280	8.810	269,607

← NewerPage 21 of 22 · 1,265 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.