PWR Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.180 | 9.350 | 9.140 | 9.330 | 9.257 | 68,902 |
| 2026-02-02 | 9.310 | 9.350 | 9.080 | 9.350 | 9.277 | 148,631 |
| 2026-01-30 | 9.300 | 9.600 | 9.220 | 9.310 | 9.238 | 171,195 |
| 2026-01-29 | 9.680 | 9.720 | 9.295 | 9.400 | 9.327 | 136,267 |
| 2026-01-28 | 9.790 | 9.900 | 9.640 | 9.680 | 9.605 | 138,449 |
| 2026-01-27 | 9.970 | 10.140 | 9.790 | 9.790 | 9.714 | 112,483 |
| 2026-01-23 | 10.000 | 10.140 | 9.890 | 9.970 | 9.892 | 118,083 |
| 2026-01-22 | 9.910 | 10.060 | 9.850 | 10.000 | 9.922 | 286,839 |
| 2026-01-21 | 9.900 | 10.100 | 9.830 | 9.910 | 9.833 | 143,407 |
| 2026-01-20 | 9.800 | 9.950 | 9.610 | 9.890 | 9.813 | 217,979 |
| 2026-01-19 | 9.860 | 10.180 | 9.590 | 9.800 | 9.724 | 166,195 |
| 2026-01-16 | 9.600 | 9.900 | 9.520 | 9.860 | 9.783 | 290,087 |
| 2026-01-15 | 9.450 | 9.670 | 9.180 | 9.590 | 9.515 | 143,262 |
| 2026-01-14 | 9.790 | 9.890 | 9.410 | 9.520 | 9.446 | 917,514 |
| 2026-01-13 | 9.550 | 9.850 | 9.290 | 9.810 | 9.734 | 425,703 |
| 2026-01-12 | 9.010 | 9.850 | 9.010 | 9.590 | 9.515 | 309,732 |
| 2026-01-09 | 8.610 | 8.730 | 8.570 | 8.720 | 8.652 | 84,645 |
| 2026-01-08 | 8.700 | 8.790 | 8.450 | 8.660 | 8.593 | 138,410 |
| 2026-01-07 | 8.750 | 8.900 | 8.550 | 8.800 | 8.732 | 193,727 |
| 2026-01-06 | 8.080 | 9.190 | 7.960 | 8.750 | 8.682 | 494,812 |
| 2026-01-05 | 7.940 | 8.050 | 7.820 | 8.050 | 7.987 | 107,085 |
| 2026-01-02 | 7.850 | 7.970 | 7.800 | 7.900 | 7.839 | 124,646 |
| 2025-12-31 | 7.780 | 7.850 | 7.680 | 7.850 | 7.789 | 124,360 |
| 2025-12-30 | 7.660 | 7.760 | 7.600 | 7.700 | 7.640 | 69,594 |
| 2025-12-29 | 7.510 | 7.690 | 7.510 | 7.660 | 7.600 | 62,180 |
| 2025-12-24 | 7.580 | 7.710 | 7.520 | 7.710 | 7.650 | 40,447 |
| 2025-12-23 | 7.450 | 7.630 | 7.400 | 7.580 | 7.521 | 207,327 |
| 2025-12-22 | 7.510 | 7.550 | 7.220 | 7.400 | 7.342 | 593,601 |
| 2025-12-19 | 7.390 | 7.650 | 7.360 | 7.430 | 7.372 | 180,004 |
| 2025-12-18 | 7.690 | 7.890 | 7.290 | 7.390 | 7.332 | 170,860 |
| 2025-12-17 | 7.380 | 7.540 | 7.250 | 7.330 | 7.273 | 285,816 |
| 2025-12-16 | 7.780 | 7.880 | 7.380 | 7.380 | 7.323 | 147,072 |
| 2025-12-15 | 8.030 | 8.030 | 7.620 | 7.790 | 7.729 | 139,524 |
| 2025-12-12 | 8.010 | 8.100 | 7.860 | 7.980 | 7.918 | 173,120 |
| 2025-12-11 | 7.690 | 7.950 | 7.610 | 7.890 | 7.829 | 143,772 |
| 2025-12-10 | 7.750 | 7.820 | 7.650 | 7.710 | 7.650 | 217,668 |
| 2025-12-09 | 8.070 | 8.070 | 7.670 | 7.720 | 7.660 | 219,804 |
| 2025-12-08 | 8.100 | 8.140 | 7.910 | 8.070 | 8.007 | 68,043 |
| 2025-12-05 | 8.215 | 8.215 | 7.970 | 8.050 | 7.987 | 100,173 |
| 2025-12-04 | 7.930 | 8.060 | 7.870 | 8.040 | 7.977 | 80,677 |
| 2025-12-03 | 7.910 | 8.020 | 7.740 | 7.930 | 7.868 | 46,875 |
| 2025-12-02 | 7.950 | 8.085 | 7.720 | 7.850 | 7.789 | 134,582 |
| 2025-12-01 | 8.250 | 8.410 | 7.950 | 8.000 | 7.938 | 394,981 |
| 2025-11-28 | 8.130 | 8.390 | 8.000 | 8.230 | 8.166 | 121,994 |
| 2025-11-27 | 8.100 | 8.390 | 8.100 | 8.150 | 8.087 | 123,007 |
| 2025-11-26 | 8.130 | 8.410 | 8.000 | 8.070 | 8.007 | 108,400 |
| 2025-11-25 | 7.950 | 8.230 | 7.950 | 8.100 | 8.037 | 114,509 |
| 2025-11-24 | 7.800 | 7.950 | 7.760 | 7.930 | 7.868 | 139,602 |
| 2025-11-21 | 7.800 | 7.880 | 7.610 | 7.750 | 7.690 | 130,300 |
| 2025-11-20 | 7.820 | 8.020 | 7.810 | 7.830 | 7.769 | 129,721 |
| 2025-11-19 | 7.970 | 8.110 | 7.760 | 7.820 | 7.759 | 240,527 |
| 2025-11-18 | 8.260 | 8.370 | 7.950 | 7.970 | 7.908 | 193,631 |
| 2025-11-17 | 8.150 | 8.300 | 8.150 | 8.300 | 8.235 | 152,474 |
| 2025-11-14 | 8.100 | 8.240 | 8.020 | 8.210 | 8.146 | 100,575 |
| 2025-11-13 | 8.370 | 8.370 | 8.040 | 8.250 | 8.186 | 177,044 |
| 2025-11-12 | 8.380 | 8.380 | 8.190 | 8.340 | 8.275 | 80,268 |
| 2025-11-11 | 8.450 | 8.450 | 8.140 | 8.400 | 8.335 | 74,628 |
| 2025-11-10 | 8.340 | 8.410 | 8.250 | 8.360 | 8.295 | 115,330 |
| 2025-11-07 | 8.300 | 8.450 | 8.150 | 8.270 | 8.206 | 178,426 |
| 2025-11-06 | 8.440 | 8.580 | 8.210 | 8.300 | 8.235 | 203,078 |
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.