Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.700	0.700	0.675	0.680	0.672	1,413,700
2026-01-23	0.685	0.695	0.680	0.695	0.686	2,221,800
2026-01-22	0.670	0.685	0.670	0.685	0.676	846,500
2026-01-21	0.670	0.675	0.665	0.675	0.667	560,200
2026-01-20	0.670	0.675	0.655	0.675	0.667	1,825,400
2026-01-19	0.680	0.685	0.665	0.675	0.667	1,202,200
2026-01-16	0.680	0.685	0.675	0.680	0.672	1,031,400
2026-01-15	0.680	0.690	0.670	0.680	0.672	3,463,300
2026-01-14	0.675	0.685	0.670	0.675	0.667	876,700
2026-01-13	0.665	0.685	0.660	0.675	0.667	2,302,900
2026-01-12	0.680	0.685	0.660	0.665	0.657	2,020,200
2026-01-09	0.645	0.685	0.645	0.680	0.672	8,775,800
2026-01-08	0.630	0.650	0.630	0.645	0.637	2,281,000
2026-01-07	0.645	0.645	0.625	0.630	0.622	1,539,600
2026-01-06	0.635	0.645	0.625	0.640	0.632	2,969,000
2026-01-05	0.660	0.665	0.635	0.635	0.627	4,806,200
2026-01-02	0.645	0.665	0.645	0.665	0.657	4,284,400
2025-12-31	0.645	0.645	0.640	0.645	0.637	920,200
2025-12-30	0.635	0.645	0.635	0.645	0.637	2,546,300
2025-12-29	0.635	0.640	0.635	0.635	0.627	1,074,800
2025-12-26	0.635	0.640	0.635	0.640	0.632	791,300
2025-12-24	0.630	0.645	0.630	0.635	0.627	3,538,600
2025-12-23	0.635	0.640	0.625	0.635	0.627	3,972,500
2025-12-22	0.625	0.645	0.620	0.640	0.632	7,968,800
2025-12-19	0.620	0.630	0.605	0.620	0.612	4,103,300
2025-12-18	0.620	0.625	0.610	0.620	0.612	3,210,900
2025-12-17	0.585	0.620	0.580	0.620	0.612	9,122,200
2025-12-16	0.575	0.585	0.570	0.585	0.578	2,457,000
2025-12-15	0.575	0.580	0.575	0.575	0.568	1,324,200
2025-12-12	0.580	0.580	0.570	0.580	0.573	340,000
2025-12-11	0.575	0.580	0.570	0.580	0.568	1,695,500
2025-12-10	0.580	0.580	0.575	0.575	0.563	1,701,400
2025-12-09	0.585	0.590	0.580	0.585	0.573	1,387,600
2025-12-08	0.585	0.585	0.570	0.585	0.573	1,514,000
2025-12-05	0.580	0.585	0.580	0.585	0.573	797,700
2025-12-04	0.570	0.585	0.565	0.580	0.568	2,568,200
2025-12-03	0.570	0.575	0.550	0.570	0.558	2,888,200
2025-12-02	0.565	0.575	0.565	0.570	0.558	2,244,500
2025-12-01	0.565	0.570	0.560	0.565	0.553	2,041,900
2025-11-28	0.550	0.565	0.550	0.565	0.553	5,838,500
2025-11-27	0.525	0.545	0.525	0.545	0.534	3,210,500
2025-11-26	0.525	0.525	0.520	0.520	0.509	229,500
2025-11-25	0.525	0.525	0.520	0.525	0.514	352,700
2025-11-24	0.520	0.530	0.520	0.525	0.514	2,156,100
2025-11-21	0.525	0.530	0.515	0.525	0.514	2,148,600
2025-11-20	0.530	0.545	0.530	0.540	0.529	2,536,400
2025-11-19	0.540	0.540	0.520	0.530	0.519	686,800
2025-11-18	0.525	0.540	0.525	0.540	0.529	1,428,400
2025-11-17	0.520	0.530	0.510	0.530	0.519	1,617,500
2025-11-14	0.520	0.525	0.510	0.525	0.514	1,381,500
2025-11-13	0.525	0.525	0.510	0.525	0.514	1,313,000
2025-11-12	0.550	0.550	0.520	0.530	0.519	2,546,800
2025-11-11	0.545	0.545	0.530	0.540	0.529	2,082,700
2025-11-10	0.540	0.545	0.535	0.545	0.534	942,100
2025-11-07	0.555	0.555	0.540	0.540	0.529	989,600
2025-11-06	0.530	0.560	0.525	0.545	0.534	3,408,400
2025-11-05	0.505	0.530	0.505	0.530	0.519	1,712,700
2025-11-04	0.530	0.530	0.510	0.515	0.504	2,410,800
2025-11-03	0.530	0.530	0.520	0.530	0.519	1,781,700
2025-10-31	0.520	0.535	0.520	0.535	0.524	1,402,900

← NewerPage 4 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.