PWR Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.400 | 8.720 | 8.330 | 8.440 | 8.374 | 252,361 |
| 2025-11-04 | 8.550 | 8.825 | 8.360 | 8.710 | 8.642 | 204,250 |
| 2025-11-03 | 8.520 | 8.580 | 8.310 | 8.370 | 8.305 | 207,993 |
| 2025-10-31 | 8.740 | 8.740 | 8.420 | 8.520 | 8.454 | 160,928 |
| 2025-10-30 | 8.750 | 8.850 | 8.490 | 8.530 | 8.464 | 164,251 |
| 2025-10-29 | 8.720 | 9.030 | 8.720 | 8.750 | 8.682 | 236,534 |
| 2025-10-28 | 8.530 | 8.800 | 8.530 | 8.770 | 8.702 | 157,455 |
| 2025-10-27 | 8.500 | 8.650 | 8.480 | 8.520 | 8.454 | 131,219 |
| 2025-10-24 | 8.500 | 8.650 | 8.460 | 8.500 | 8.434 | 119,434 |
| 2025-10-23 | 8.490 | 8.640 | 8.420 | 8.530 | 8.464 | 170,950 |
| 2025-10-22 | 8.400 | 8.600 | 8.200 | 8.500 | 8.434 | 349,996 |
| 2025-10-21 | 7.960 | 8.450 | 7.960 | 8.400 | 8.335 | 203,057 |
| 2025-10-20 | 7.770 | 8.195 | 7.700 | 7.890 | 7.829 | 136,369 |
| 2025-10-17 | 7.730 | 7.880 | 7.640 | 7.770 | 7.710 | 175,707 |
| 2025-10-16 | 7.400 | 7.820 | 7.400 | 7.740 | 7.680 | 205,338 |
| 2025-10-15 | 7.500 | 7.550 | 7.340 | 7.370 | 7.313 | 218,033 |
| 2025-10-14 | 7.400 | 7.650 | 7.400 | 7.510 | 7.452 | 172,468 |
| 2025-10-13 | 7.100 | 7.400 | 7.090 | 7.390 | 7.332 | 204,673 |
| 2025-10-10 | 7.500 | 7.550 | 7.160 | 7.190 | 7.134 | 327,066 |
| 2025-10-09 | 7.710 | 7.750 | 7.400 | 7.600 | 7.541 | 261,420 |
| 2025-10-08 | 7.670 | 7.680 | 7.530 | 7.680 | 7.620 | 169,506 |
| 2025-10-07 | 7.850 | 7.860 | 7.610 | 7.670 | 7.610 | 120,038 |
| 2025-10-06 | 8.000 | 8.035 | 7.760 | 7.840 | 7.779 | 75,855 |
| 2025-10-03 | 7.850 | 7.980 | 7.800 | 7.960 | 7.898 | 106,505 |
| 2025-10-02 | 7.700 | 7.950 | 7.670 | 7.870 | 7.809 | 142,107 |
| 2025-10-01 | 7.800 | 7.800 | 7.620 | 7.740 | 7.680 | 177,954 |
| 2025-09-30 | 7.930 | 8.000 | 7.770 | 7.770 | 7.710 | 157,090 |
| 2025-09-29 | 8.000 | 8.040 | 7.770 | 7.830 | 7.769 | 96,488 |
| 2025-09-26 | 7.930 | 7.980 | 7.820 | 7.970 | 7.908 | 90,454 |
| 2025-09-25 | 7.820 | 8.030 | 7.690 | 7.930 | 7.868 | 162,154 |
| 2025-09-24 | 8.310 | 8.310 | 7.830 | 7.830 | 7.769 | 123,028 |
| 2025-09-23 | 8.230 | 8.240 | 8.080 | 8.240 | 8.176 | 158,703 |
| 2025-09-22 | 8.350 | 8.350 | 8.060 | 8.240 | 8.176 | 208,709 |
| 2025-09-19 | 8.150 | 8.160 | 8.050 | 8.120 | 8.057 | 506,712 |
| 2025-09-18 | 8.100 | 8.470 | 8.020 | 8.080 | 8.017 | 113,338 |
| 2025-09-17 | 8.180 | 8.180 | 8.000 | 8.110 | 8.027 | 213,260 |
| 2025-09-16 | 8.040 | 8.270 | 8.040 | 8.220 | 8.136 | 152,116 |
| 2025-09-15 | 8.250 | 8.260 | 7.980 | 8.040 | 7.958 | 204,028 |
| 2025-09-12 | 8.270 | 8.300 | 8.150 | 8.220 | 8.136 | 125,783 |
| 2025-09-11 | 8.420 | 8.480 | 8.150 | 8.190 | 8.106 | 151,452 |
| 2025-09-10 | 8.470 | 8.600 | 8.410 | 8.430 | 8.344 | 98,377 |
| 2025-09-09 | 8.600 | 8.790 | 8.310 | 8.370 | 8.284 | 159,086 |
| 2025-09-08 | 8.250 | 8.640 | 8.220 | 8.530 | 8.443 | 353,209 |
| 2025-09-05 | 8.100 | 8.420 | 8.060 | 8.220 | 8.136 | 245,304 |
| 2025-09-04 | 8.000 | 8.090 | 7.840 | 7.980 | 7.898 | 168,838 |
| 2025-09-03 | 7.810 | 7.980 | 7.810 | 7.920 | 7.839 | 142,443 |
| 2025-09-02 | 7.780 | 7.900 | 7.700 | 7.890 | 7.809 | 295,005 |
| 2025-09-01 | 7.750 | 7.890 | 7.630 | 7.800 | 7.720 | 263,819 |
| 2025-08-29 | 7.640 | 7.780 | 7.610 | 7.780 | 7.700 | 178,399 |
| 2025-08-28 | 7.630 | 7.690 | 7.570 | 7.620 | 7.542 | 308,279 |
| 2025-08-27 | 7.580 | 7.780 | 7.535 | 7.620 | 7.542 | 411,540 |
| 2025-08-26 | 7.580 | 7.670 | 7.510 | 7.570 | 7.493 | 652,960 |
| 2025-08-25 | 7.570 | 7.820 | 7.210 | 7.670 | 7.592 | 1,054,496 |
| 2025-08-22 | 7.150 | 7.750 | 6.800 | 7.750 | 7.671 | 2,692,909 |
| 2025-08-21 | 8.250 | 8.455 | 8.210 | 8.350 | 8.265 | 261,556 |
| 2025-08-20 | 8.260 | 8.440 | 8.140 | 8.340 | 8.255 | 353,228 |
| 2025-08-19 | 8.480 | 8.590 | 8.280 | 8.440 | 8.354 | 250,569 |
| 2025-08-18 | 8.330 | 8.460 | 8.240 | 8.450 | 8.364 | 130,205 |
| 2025-08-15 | 8.450 | 8.480 | 8.200 | 8.260 | 8.176 | 144,823 |
| 2025-08-14 | 8.330 | 8.470 | 8.270 | 8.400 | 8.314 | 179,099 |
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.