PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	6.970	7.040	6.750	6.780	6.711	1,163,223
2025-05-20	6.950	7.070	6.920	7.000	6.928	164,810
2025-05-19	6.910	7.215	6.905	6.920	6.849	310,889
2025-05-16	6.780	6.920	6.740	6.870	6.800	173,871
2025-05-15	6.910	6.930	6.780	6.790	6.721	194,515
2025-05-14	7.130	7.235	6.860	6.910	6.839	253,398
2025-05-13	7.020	7.170	6.990	7.150	7.077	316,065
2025-05-12	6.900	7.120	6.900	6.920	6.849	138,920
2025-05-09	7.050	7.090	6.775	6.910	6.839	196,471
2025-05-08	6.950	7.050	6.880	6.960	6.889	166,478
2025-05-07	6.810	6.990	6.640	6.920	6.849	114,267
2025-05-06	6.780	6.870	6.725	6.820	6.750	81,061
2025-05-05	6.950	7.020	6.780	6.780	6.711	151,394
2025-05-02	6.920	7.060	6.900	6.900	6.829	112,564
2025-05-01	6.830	7.020	6.735	6.970	6.899	162,893
2025-04-30	6.710	6.870	6.640	6.850	6.780	167,498
2025-04-29	6.540	6.680	6.370	6.630	6.562	271,707
2025-04-28	6.400	6.590	6.330	6.390	6.325	415,592
2025-04-24	6.820	6.880	6.110	6.320	6.255	1,847,711
2025-04-23	6.750	6.840	6.650	6.700	6.631	321,225
2025-04-22	6.750	7.080	6.610	6.670	6.602	175,342
2025-04-17	6.880	7.160	6.670	6.760	6.691	273,524
2025-04-16	6.930	7.000	6.750	6.880	6.810	628,128
2025-04-15	6.660	6.980	6.660	6.900	6.829	191,799
2025-04-14	6.460	6.690	6.410	6.670	6.602	184,893
2025-04-11	6.090	6.420	5.970	6.360	6.295	311,437
2025-04-10	6.260	6.330	6.130	6.140	6.077	372,148
2025-04-09	6.320	6.420	5.960	6.020	5.958	702,041
2025-04-08	6.350	6.660	6.350	6.500	6.434	231,717
2025-04-07	6.410	6.480	6.290	6.300	6.236	683,466
2025-04-04	6.780	6.780	6.580	6.600	6.532	342,673
2025-04-03	6.900	6.900	6.690	6.790	6.721	154,600
2025-04-02	6.800	7.010	6.800	6.900	6.829	176,907
2025-04-01	6.830	6.890	6.680	6.800	6.730	277,542
2025-03-31	6.700	6.900	6.630	6.830	6.760	298,791
2025-03-28	6.980	6.990	6.750	6.760	6.691	357,700
2025-03-27	7.040	7.040	6.900	6.940	6.869	235,681
2025-03-26	7.020	7.160	6.995	7.050	6.978	204,794
2025-03-25	6.790	7.070	6.770	7.020	6.948	381,292
2025-03-24	7.020	7.030	6.770	6.770	6.701	142,178
2025-03-21	7.020	7.090	6.920	7.020	6.948	206,006
2025-03-20	6.950	7.080	6.920	7.030	6.958	148,788
2025-03-19	6.890	7.010	6.820	6.900	6.829	122,749
2025-03-18	6.910	7.000	6.820	6.890	6.820	78,968
2025-03-17	6.650	6.920	6.600	6.880	6.810	198,145
2025-03-14	6.670	6.680	6.530	6.560	6.493	244,625
2025-03-13	6.850	6.850	6.610	6.670	6.602	201,124
2025-03-12	7.000	7.010	6.765	6.800	6.711	294,546
2025-03-11	7.190	7.200	6.940	7.030	6.938	262,122
2025-03-10	7.300	7.360	7.270	7.280	7.184	165,867
2025-03-07	7.510	7.510	7.290	7.300	7.204	256,682
2025-03-06	7.240	7.400	7.240	7.350	7.253	326,482
2025-03-05	7.500	7.500	7.240	7.290	7.194	486,496
2025-03-04	7.550	7.640	7.440	7.480	7.382	252,503
2025-03-03	7.890	7.890	7.560	7.560	7.461	144,495
2025-02-28	7.840	7.900	7.660	7.660	7.559	241,137
2025-02-27	7.880	8.170	7.830	7.850	7.747	317,568
2025-02-26	7.490	7.730	7.480	7.690	7.589	304,410
2025-02-25	7.610	7.660	7.380	7.430	7.332	513,837
2025-02-24	7.410	7.750	7.410	7.650	7.549	586,732

← NewerPage 7 of 22 · 1,268 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.