Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.675	0.680	0.670	0.680	0.672	1,766,900
2026-04-23	0.655	0.680	0.655	0.680	0.672	1,584,500
2026-04-22	0.665	0.675	0.660	0.660	0.652	410,500
2026-04-21	0.660	0.680	0.660	0.665	0.657	580,400
2026-04-20	0.660	0.675	0.660	0.660	0.652	1,800,700
2026-04-17	0.665	0.680	0.660	0.670	0.662	1,224,500
2026-04-16	0.660	0.675	0.655	0.665	0.657	2,691,400
2026-04-15	0.650	0.670	0.645	0.660	0.652	4,837,300
2026-04-14	0.640	0.655	0.635	0.640	0.632	3,566,700
2026-04-13	0.625	0.645	0.615	0.630	0.622	2,360,600
2026-04-10	0.625	0.645	0.625	0.630	0.622	1,852,700
2026-04-09	0.625	0.635	0.615	0.625	0.617	594,700
2026-04-08	0.600	0.635	0.600	0.630	0.622	4,751,500
2026-04-07	0.595	0.615	0.585	0.595	0.588	543,200
2026-04-06	0.600	0.605	0.585	0.595	0.588	945,500
2026-04-03	0.600	0.615	0.600	0.600	0.593	937,500
2026-04-02	0.610	0.615	0.595	0.600	0.593	420,200
2026-04-01	0.600	0.610	0.600	0.610	0.602	1,490,100
2026-03-31	0.595	0.600	0.580	0.580	0.573	3,118,100
2026-03-30	0.610	0.615	0.595	0.600	0.593	2,123,800
2026-03-27	0.615	0.625	0.615	0.615	0.607	524,000
2026-03-26	0.625	0.635	0.615	0.615	0.607	882,600
2026-03-25	0.620	0.630	0.615	0.630	0.622	787,200
2026-03-24	0.630	0.630	0.610	0.615	0.607	1,306,000
2026-03-19	0.645	0.645	0.625	0.635	0.627	614,900
2026-03-18	0.625	0.660	0.620	0.650	0.642	3,109,000
2026-03-17	0.620	0.625	0.615	0.625	0.617	232,300
2026-03-16	0.625	0.635	0.610	0.620	0.612	479,200
2026-03-13	0.630	0.630	0.615	0.620	0.612	387,500
2026-03-12	0.640	0.640	0.610	0.635	0.627	894,800
2026-03-11	0.640	0.645	0.620	0.640	0.632	2,376,300
2026-03-10	0.600	0.650	0.595	0.630	0.622	5,393,700
2026-03-09	0.610	0.615	0.595	0.600	0.593	4,690,600
2026-03-06	0.650	0.650	0.610	0.625	0.617	5,576,200
2026-03-05	0.625	0.650	0.625	0.650	0.642	2,127,800
2026-03-04	0.635	0.635	0.620	0.630	0.622	1,807,100
2026-03-03	0.650	0.680	0.630	0.640	0.632	3,188,400
2026-03-02	0.655	0.660	0.620	0.660	0.652	4,672,700
2026-02-27	0.660	0.665	0.655	0.660	0.652	1,245,600
2026-02-26	0.660	0.670	0.655	0.665	0.657	1,128,900
2026-02-25	0.675	0.675	0.650	0.660	0.652	3,309,100
2026-02-24	0.685	0.685	0.675	0.675	0.667	2,668,500
2026-02-23	0.685	0.685	0.675	0.680	0.672	2,799,000
2026-02-20	0.685	0.685	0.675	0.685	0.676	506,800
2026-02-19	0.680	0.685	0.675	0.685	0.676	503,600
2026-02-16	0.670	0.680	0.645	0.680	0.672	456,900
2026-02-13	0.685	0.685	0.665	0.670	0.662	2,727,400
2026-02-12	0.685	0.690	0.675	0.685	0.676	1,033,100
2026-02-11	0.700	0.705	0.680	0.685	0.676	997,200
2026-02-10	0.690	0.705	0.685	0.700	0.691	3,111,200
2026-02-09	0.675	0.690	0.675	0.690	0.681	1,635,100
2026-02-06	0.670	0.675	0.650	0.675	0.667	3,843,300
2026-02-05	0.705	0.705	0.665	0.675	0.667	3,595,000
2026-02-04	0.710	0.710	0.685	0.705	0.696	1,804,400
2026-02-03	0.710	0.710	0.695	0.710	0.701	1,415,100
2026-01-30	0.710	0.730	0.700	0.710	0.701	6,479,300
2026-01-29	0.680	0.720	0.680	0.710	0.701	11,652,300
2026-01-28	0.680	0.685	0.670	0.670	0.662	2,613,200
2026-01-27	0.685	0.690	0.675	0.680	0.672	1,139,200
2026-01-26	0.700	0.700	0.675	0.680	0.672	1,413,700

← NewerPage 3 of 5 · 247 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.