PWR Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.650 | 8.730 | 8.510 | 8.650 | 8.608 | 138,432 |
| 2026-04-29 | 8.750 | 8.880 | 8.650 | 8.760 | 8.718 | 89,105 |
| 2026-04-28 | 8.980 | 9.050 | 8.750 | 8.790 | 8.748 | 82,227 |
| 2026-04-27 | 8.880 | 9.120 | 8.880 | 9.090 | 9.046 | 58,582 |
| 2026-04-24 | 9.230 | 9.230 | 8.920 | 9.130 | 9.086 | 88,274 |
| 2026-04-23 | 9.000 | 9.280 | 9.000 | 9.270 | 9.225 | 102,768 |
| 2026-04-22 | 9.270 | 9.310 | 9.030 | 9.140 | 9.096 | 81,864 |
| 2026-04-21 | 9.000 | 9.320 | 9.000 | 9.320 | 9.275 | 132,259 |
| 2026-04-20 | 8.950 | 9.290 | 8.930 | 9.050 | 9.006 | 110,896 |
| 2026-04-17 | 9.000 | 9.020 | 8.810 | 8.900 | 8.857 | 42,841 |
| 2026-04-16 | 9.000 | 9.190 | 8.760 | 8.900 | 8.857 | 106,672 |
| 2026-04-15 | 8.770 | 9.100 | 8.770 | 8.940 | 8.897 | 79,637 |
| 2026-04-14 | 9.090 | 9.090 | 8.750 | 8.940 | 8.897 | 95,016 |
| 2026-04-13 | 8.900 | 9.020 | 8.700 | 8.890 | 8.847 | 140,085 |
| 2026-04-10 | 9.050 | 9.190 | 8.900 | 9.020 | 8.977 | 118,237 |
| 2026-04-09 | 9.150 | 9.190 | 8.850 | 9.080 | 9.036 | 103,934 |
| 2026-04-08 | 8.540 | 9.060 | 8.540 | 9.000 | 8.957 | 245,243 |
| 2026-04-07 | 8.750 | 8.830 | 8.410 | 8.490 | 8.449 | 99,883 |
| 2026-04-02 | 8.950 | 8.950 | 8.660 | 8.760 | 8.718 | 130,415 |
| 2026-04-01 | 8.710 | 8.900 | 8.670 | 8.730 | 8.688 | 109,812 |
| 2026-03-31 | 8.530 | 8.700 | 8.530 | 8.600 | 8.559 | 70,000 |
| 2026-03-30 | 8.830 | 9.000 | 8.580 | 8.720 | 8.678 | 149,460 |
| 2026-03-27 | 9.020 | 9.190 | 8.750 | 8.830 | 8.788 | 182,661 |
| 2026-03-26 | 9.150 | 9.500 | 8.925 | 9.160 | 9.116 | 81,259 |
| 2026-03-25 | 9.220 | 9.510 | 8.890 | 9.510 | 9.464 | 88,720 |
| 2026-03-24 | 8.970 | 9.190 | 8.910 | 8.990 | 8.947 | 164,528 |
| 2026-03-23 | 9.050 | 9.220 | 8.390 | 9.200 | 9.156 | 259,879 |
| 2026-03-20 | 9.000 | 9.430 | 8.700 | 9.430 | 9.385 | 493,059 |
| 2026-03-19 | 9.210 | 9.210 | 8.870 | 9.000 | 8.957 | 150,714 |
| 2026-03-18 | 8.990 | 9.220 | 8.920 | 9.220 | 9.176 | 101,646 |
| 2026-03-17 | 9.150 | 9.290 | 8.960 | 8.980 | 8.937 | 75,433 |
| 2026-03-16 | 9.000 | 9.200 | 9.000 | 9.090 | 9.046 | 183,899 |
| 2026-03-13 | 9.260 | 9.385 | 9.150 | 9.190 | 9.146 | 122,186 |
| 2026-03-12 | 9.680 | 9.680 | 9.200 | 9.320 | 9.275 | 138,487 |
| 2026-03-11 | 9.680 | 9.730 | 9.270 | 9.610 | 9.564 | 223,205 |
| 2026-03-10 | 9.580 | 9.920 | 9.520 | 9.680 | 9.633 | 165,403 |
| 2026-03-09 | 9.800 | 9.990 | 9.220 | 9.990 | 9.942 | 267,680 |
| 2026-03-06 | 9.890 | 9.890 | 9.660 | 9.800 | 9.753 | 85,181 |
| 2026-03-05 | 9.560 | 9.930 | 9.560 | 9.910 | 9.862 | 145,035 |
| 2026-03-04 | 9.980 | 9.980 | 9.480 | 9.740 | 9.693 | 207,341 |
| 2026-03-03 | 10.020 | 10.210 | 9.870 | 9.980 | 9.932 | 460,168 |
| 2026-03-02 | 9.990 | 10.100 | 9.720 | 10.000 | 9.952 | 179,205 |
| 2026-02-27 | 9.870 | 10.080 | 9.720 | 10.030 | 9.952 | 215,121 |
| 2026-02-26 | 9.700 | 10.040 | 9.690 | 9.990 | 9.912 | 209,701 |
| 2026-02-25 | 9.610 | 10.050 | 9.610 | 10.020 | 9.942 | 240,215 |
| 2026-02-24 | 9.690 | 9.780 | 9.340 | 9.490 | 9.416 | 287,971 |
| 2026-02-23 | 9.550 | 10.180 | 9.400 | 9.750 | 9.674 | 242,527 |
| 2026-02-20 | 8.750 | 10.000 | 8.750 | 9.550 | 9.476 | 449,424 |
| 2026-02-19 | 8.920 | 8.920 | 8.680 | 8.830 | 8.761 | 173,852 |
| 2026-02-18 | 8.940 | 8.940 | 8.580 | 8.850 | 8.781 | 217,068 |
| 2026-02-17 | 8.940 | 8.940 | 8.560 | 8.670 | 8.603 | 442,886 |
| 2026-02-16 | 8.600 | 8.940 | 8.600 | 8.840 | 8.771 | 218,952 |
| 2026-02-13 | 8.940 | 8.940 | 8.670 | 8.770 | 8.702 | 94,011 |
| 2026-02-12 | 9.200 | 9.400 | 8.590 | 8.840 | 8.771 | 71,159 |
| 2026-02-11 | 8.790 | 9.260 | 8.600 | 9.250 | 9.178 | 146,995 |
| 2026-02-10 | 8.760 | 8.830 | 8.660 | 8.790 | 8.722 | 35,957 |
| 2026-02-09 | 8.480 | 8.740 | 8.190 | 8.610 | 8.543 | 76,365 |
| 2026-02-06 | 8.970 | 8.970 | 8.290 | 8.440 | 8.374 | 160,068 |
| 2026-02-05 | 8.950 | 9.050 | 8.850 | 8.970 | 8.900 | 88,387 |
| 2026-02-04 | 9.320 | 9.375 | 8.850 | 8.950 | 8.880 | 147,671 |
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.