Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.445	0.445	0.410	0.435	0.410	36,096,699
2024-05-10	0.500	0.505	0.440	0.445	0.420	54,122,199
2024-05-09	0.480	0.495	0.475	0.495	0.467	13,539,400
2024-05-08	0.480	0.490	0.475	0.480	0.453	5,919,100
2024-05-07	0.490	0.515	0.480	0.480	0.453	21,049,100
2024-05-06	0.470	0.500	0.465	0.490	0.462	47,634,000
2024-05-03	0.455	0.470	0.450	0.460	0.434	14,575,000
2024-05-02	0.445	0.455	0.440	0.450	0.425	6,801,700
2024-04-30	0.445	0.455	0.435	0.440	0.415	9,898,100
2024-04-29	0.460	0.485	0.445	0.445	0.420	40,248,199
2024-04-26	0.425	0.450	0.425	0.445	0.420	9,064,800
2024-04-25	0.430	0.440	0.420	0.430	0.406	7,308,300
2024-04-24	0.430	0.435	0.420	0.430	0.406	5,140,600
2024-04-23	0.425	0.435	0.415	0.430	0.406	5,448,100
2024-04-22	0.400	0.425	0.400	0.420	0.396	7,029,500
2024-04-19	0.410	0.415	0.390	0.400	0.377	10,065,500
2024-04-18	0.420	0.420	0.405	0.410	0.387	4,894,800
2024-04-17	0.400	0.420	0.390	0.415	0.392	9,607,500
2024-04-16	0.420	0.420	0.395	0.400	0.377	10,052,200
2024-04-15	0.430	0.440	0.405	0.425	0.401	15,190,700
2024-04-12	0.435	0.455	0.430	0.440	0.415	8,548,500
2024-04-09	0.435	0.445	0.425	0.430	0.406	2,912,500
2024-04-08	0.440	0.450	0.425	0.435	0.410	6,020,300
2024-04-05	0.445	0.450	0.435	0.440	0.415	7,097,500
2024-04-04	0.420	0.450	0.415	0.445	0.420	23,178,699
2024-04-03	0.405	0.420	0.400	0.415	0.392	7,338,100
2024-04-02	0.420	0.420	0.390	0.405	0.382	14,086,300
2024-04-01	0.410	0.425	0.400	0.420	0.396	6,787,200
2024-03-29	0.395	0.415	0.390	0.410	0.387	8,896,900
2024-03-27	0.425	0.425	0.390	0.395	0.373	14,347,400
2024-03-26	0.440	0.440	0.425	0.435	0.397	5,824,600
2024-03-25	0.455	0.455	0.420	0.440	0.402	12,177,300
2024-03-22	0.440	0.475	0.435	0.450	0.411	19,298,100
2024-03-21	0.455	0.465	0.430	0.440	0.402	18,607,199
2024-03-20	0.405	0.455	0.405	0.455	0.415	35,423,199
2024-03-19	0.380	0.410	0.380	0.405	0.370	16,186,100
2024-03-18	0.375	0.385	0.365	0.385	0.352	14,329,300
2024-03-15	0.385	0.415	0.350	0.380	0.347	104,082,203
2024-03-14	0.375	0.395	0.370	0.390	0.356	23,391,699
2024-03-13	0.385	0.400	0.375	0.375	0.342	33,028,102
2024-03-12	0.380	0.385	0.370	0.380	0.347	20,275,400
2024-03-11	0.365	0.400	0.365	0.390	0.356	65,266,301
2024-03-08	0.365	0.375	0.355	0.365	0.333	19,042,500
2024-03-07	0.315	0.375	0.315	0.365	0.333	90,738,703
2024-03-06	0.300	0.325	0.295	0.310	0.283	42,399,000
2024-03-05	0.295	0.300	0.295	0.300	0.274	3,760,800
2024-03-04	0.300	0.305	0.295	0.300	0.274	5,236,600
2024-03-01	0.310	0.315	0.295	0.300	0.274	16,411,500
2024-02-29	0.300	0.310	0.290	0.305	0.279	14,247,400
2024-02-28	0.315	0.315	0.295	0.295	0.269	19,280,000
2024-02-27	0.305	0.320	0.305	0.310	0.283	36,252,301
2024-02-26	0.295	0.305	0.295	0.305	0.279	14,133,700
2024-02-23	0.300	0.320	0.285	0.290	0.265	130,499,297
2024-02-22	0.265	0.270	0.265	0.270	0.247	1,105,400
2024-02-21	0.265	0.270	0.260	0.265	0.242	2,117,300
2024-02-20	0.270	0.270	0.265	0.270	0.247	1,680,700
2024-02-19	0.270	0.275	0.265	0.270	0.247	3,202,700
2024-02-16	0.275	0.275	0.265	0.265	0.242	2,734,800
2024-02-15	0.270	0.280	0.265	0.270	0.247	6,672,600
2024-02-14	0.265	0.275	0.265	0.275	0.251	1,231,900

← NewerPage 11 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.