Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.845	0.865	0.820	0.825	0.825	3,244,500
2026-07-23	0.820	0.840	0.820	0.835	0.835	805,200
2026-07-22	0.835	0.835	0.815	0.820	0.820	967,700
2026-07-21	0.810	0.835	0.810	0.835	0.835	2,019,500
2026-07-20	0.795	0.820	0.790	0.810	0.810	1,454,500
2026-07-17	0.820	0.820	0.795	0.800	0.790	2,799,000
2026-07-16	0.830	0.835	0.810	0.815	0.805	2,167,700
2026-07-15	0.800	0.835	0.800	0.830	0.820	3,842,900
2026-07-14	0.800	0.805	0.790	0.800	0.790	3,088,900
2026-07-13	0.795	0.815	0.795	0.795	0.785	1,663,900
2026-07-10	0.795	0.810	0.795	0.800	0.790	1,579,000
2026-07-09	0.785	0.805	0.785	0.795	0.785	1,497,100
2026-07-08	0.810	0.810	0.780	0.780	0.770	2,688,600
2026-07-07	0.815	0.835	0.805	0.810	0.800	2,439,700
2026-07-06	0.825	0.825	0.810	0.815	0.805	602,100
2026-07-03	0.825	0.825	0.815	0.825	0.815	805,600
2026-07-02	0.840	0.840	0.820	0.825	0.815	1,681,100
2026-07-01	0.825	0.840	0.820	0.840	0.830	3,008,800
2026-06-30	0.810	0.835	0.805	0.815	0.805	3,271,100
2026-06-29	0.775	0.810	0.765	0.805	0.795	4,627,500
2026-06-26	0.785	0.795	0.765	0.775	0.765	2,281,700
2026-06-25	0.820	0.825	0.755	0.790	0.780	12,065,200
2026-06-24	0.830	0.835	0.805	0.820	0.810	5,059,000
2026-06-23	0.845	0.850	0.830	0.830	0.820	4,990,700
2026-06-22	0.860	0.865	0.840	0.845	0.834	5,198,700
2026-06-19	0.850	0.865	0.845	0.860	0.849	3,517,700
2026-06-18	0.880	0.880	0.840	0.850	0.839	4,616,900
2026-06-16	0.870	0.895	0.865	0.880	0.869	9,167,200
2026-06-15	0.840	0.875	0.840	0.840	0.830	10,001,400
2026-06-12	0.840	0.845	0.825	0.840	0.830	5,781,500
2026-06-11	0.815	0.840	0.810	0.835	0.825	5,009,900
2026-06-10	0.820	0.830	0.815	0.820	0.810	2,180,200
2026-06-09	0.830	0.835	0.820	0.825	0.815	1,161,400
2026-06-08	0.805	0.835	0.800	0.830	0.820	3,617,700
2026-06-05	0.815	0.825	0.805	0.825	0.815	1,952,500
2026-06-04	0.815	0.825	0.795	0.820	0.810	5,162,600
2026-06-03	0.815	0.835	0.805	0.815	0.805	5,105,100
2026-05-29	0.800	0.815	0.795	0.815	0.805	5,002,200
2026-05-28	0.785	0.805	0.785	0.800	0.790	2,951,500
2026-05-26	0.790	0.795	0.775	0.780	0.770	3,043,600
2026-05-25	0.780	0.800	0.765	0.780	0.770	3,675,200
2026-05-22	0.780	0.780	0.770	0.775	0.765	1,291,500
2026-05-21	0.755	0.785	0.755	0.780	0.770	2,583,400
2026-05-20	0.760	0.770	0.740	0.755	0.746	3,923,800
2026-05-19	0.775	0.785	0.760	0.760	0.751	806,700
2026-05-18	0.785	0.785	0.755	0.770	0.760	2,554,500
2026-05-15	0.820	0.820	0.790	0.790	0.780	1,480,200
2026-05-14	0.785	0.820	0.775	0.820	0.810	5,453,700
2026-05-13	0.775	0.785	0.765	0.785	0.775	1,334,600
2026-05-12	0.775	0.780	0.770	0.780	0.770	1,438,500
2026-05-11	0.725	0.780	0.725	0.775	0.765	5,631,100
2026-05-08	0.730	0.740	0.720	0.725	0.716	1,693,500
2026-05-07	0.740	0.740	0.720	0.730	0.721	1,023,100
2026-05-06	0.730	0.740	0.730	0.740	0.731	1,291,100
2026-05-05	0.740	0.745	0.730	0.730	0.721	1,691,100
2026-05-04	0.705	0.740	0.700	0.735	0.726	6,322,000
2026-04-30	0.700	0.720	0.695	0.700	0.691	3,500,700
2026-04-29	0.670	0.705	0.670	0.700	0.691	3,715,600
2026-04-28	0.675	0.690	0.670	0.670	0.662	2,530,300
2026-04-27	0.680	0.685	0.670	0.670	0.662	1,984,300

← NewerPage 2 of 21 · 1,204 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.