Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.455	0.470	0.450	0.465	0.447	6,301,500
2024-08-08	0.440	0.460	0.430	0.445	0.427	13,182,200
2024-08-07	0.440	0.455	0.420	0.450	0.432	11,445,400
2024-08-06	0.415	0.445	0.400	0.435	0.418	12,472,000
2024-08-05	0.430	0.455	0.400	0.410	0.394	20,032,199
2024-08-02	0.500	0.500	0.465	0.465	0.447	16,884,500
2024-08-01	0.515	0.515	0.500	0.510	0.490	3,987,400
2024-07-31	0.495	0.510	0.485	0.510	0.490	5,976,700
2024-07-30	0.510	0.515	0.495	0.495	0.476	8,730,100
2024-07-29	0.510	0.515	0.495	0.515	0.495	6,962,300
2024-07-26	0.515	0.515	0.495	0.505	0.485	14,379,000
2024-07-25	0.525	0.535	0.510	0.510	0.490	15,695,000
2024-07-24	0.560	0.565	0.535	0.535	0.514	7,615,800
2024-07-23	0.540	0.570	0.540	0.555	0.533	15,725,900
2024-07-22	0.545	0.555	0.515	0.540	0.519	10,086,200
2024-07-19	0.530	0.550	0.525	0.545	0.524	10,866,400
2024-07-18	0.535	0.545	0.525	0.530	0.509	6,446,900
2024-07-17	0.530	0.550	0.530	0.540	0.519	8,543,700
2024-07-16	0.545	0.545	0.515	0.525	0.504	14,164,600
2024-07-15	0.555	0.570	0.535	0.545	0.524	11,678,100
2024-07-12	0.555	0.565	0.545	0.560	0.528	9,998,500
2024-07-11	0.580	0.580	0.555	0.560	0.528	23,021,500
2024-07-10	0.535	0.565	0.530	0.565	0.533	13,668,700
2024-07-09	0.550	0.555	0.530	0.530	0.500	12,440,300
2024-07-05	0.540	0.555	0.540	0.550	0.519	8,437,800
2024-07-04	0.555	0.560	0.535	0.540	0.509	12,253,300
2024-07-03	0.540	0.575	0.535	0.550	0.519	47,452,301
2024-07-02	0.495	0.560	0.495	0.535	0.505	76,987,602
2024-07-01	0.475	0.495	0.470	0.495	0.467	6,171,000
2024-06-28	0.460	0.480	0.460	0.480	0.453	5,139,900
2024-06-27	0.475	0.480	0.460	0.460	0.434	5,101,800
2024-06-26	0.460	0.480	0.460	0.475	0.448	5,507,600
2024-06-25	0.465	0.470	0.450	0.460	0.434	8,303,000
2024-06-24	0.490	0.495	0.465	0.465	0.439	11,117,700
2024-06-21	0.490	0.495	0.480	0.490	0.462	10,936,800
2024-06-20	0.485	0.495	0.480	0.490	0.462	7,940,100
2024-06-19	0.490	0.495	0.475	0.485	0.458	9,185,600
2024-06-18	0.515	0.520	0.490	0.490	0.462	14,307,100
2024-06-14	0.505	0.525	0.500	0.510	0.481	20,630,100
2024-06-13	0.490	0.500	0.485	0.500	0.472	12,530,900
2024-06-12	0.515	0.515	0.480	0.485	0.458	31,801,100
2024-06-11	0.525	0.530	0.510	0.520	0.491	28,200,100
2024-06-10	0.520	0.535	0.515	0.525	0.495	34,157,801
2024-06-07	0.515	0.520	0.495	0.520	0.491	42,393,801
2024-06-06	0.495	0.510	0.490	0.510	0.481	52,824,602
2024-06-05	0.490	0.500	0.480	0.490	0.462	19,774,301
2024-06-04	0.480	0.495	0.470	0.480	0.453	25,833,600
2024-05-31	0.465	0.480	0.455	0.470	0.443	10,842,800
2024-05-30	0.465	0.485	0.460	0.465	0.439	25,742,000
2024-05-29	0.480	0.480	0.460	0.470	0.443	10,259,200
2024-05-28	0.490	0.495	0.460	0.475	0.448	21,937,500
2024-05-27	0.475	0.520	0.465	0.485	0.458	87,443,102
2024-05-24	0.465	0.470	0.455	0.465	0.439	14,046,700
2024-05-23	0.450	0.475	0.445	0.470	0.443	40,017,898
2024-05-21	0.445	0.455	0.445	0.445	0.420	7,108,100
2024-05-20	0.445	0.460	0.440	0.445	0.420	13,588,400
2024-05-17	0.430	0.455	0.425	0.445	0.420	25,803,699
2024-05-16	0.430	0.440	0.420	0.425	0.401	11,633,500
2024-05-15	0.435	0.440	0.420	0.430	0.406	8,817,500
2024-05-14	0.435	0.445	0.425	0.435	0.410	15,304,100

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.0100 MYR
2025-12-12	0.0050 MYR
2025-06-26	0.0100 MYR
2024-07-15	0.0100 MYR
2024-03-27	0.0140 MYR
2023-09-13	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.