Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.510	0.525	0.505	0.525	0.514	5,432,900
2025-10-28	0.530	0.530	0.510	0.510	0.499	1,604,000
2025-10-27	0.530	0.535	0.515	0.525	0.514	1,826,000
2025-10-24	0.530	0.530	0.520	0.525	0.514	1,499,000
2025-10-23	0.535	0.535	0.525	0.525	0.514	1,138,800
2025-10-22	0.530	0.535	0.510	0.535	0.524	3,372,100
2025-10-21	0.535	0.540	0.525	0.530	0.519	3,774,900
2025-10-17	0.535	0.545	0.530	0.530	0.519	2,559,800
2025-10-16	0.540	0.540	0.530	0.535	0.524	1,528,700
2025-10-15	0.535	0.545	0.530	0.535	0.524	1,541,500
2025-10-14	0.545	0.550	0.525	0.530	0.519	2,969,100
2025-10-13	0.540	0.550	0.535	0.545	0.534	3,148,800
2025-10-10	0.560	0.560	0.545	0.555	0.543	1,283,200
2025-10-09	0.555	0.570	0.555	0.560	0.548	1,550,800
2025-10-08	0.560	0.560	0.550	0.555	0.543	1,767,800
2025-10-07	0.565	0.570	0.560	0.560	0.548	1,538,500
2025-10-06	0.580	0.580	0.565	0.570	0.558	1,162,900
2025-10-03	0.575	0.585	0.570	0.580	0.568	1,417,000
2025-10-02	0.560	0.585	0.555	0.580	0.568	4,216,600
2025-10-01	0.560	0.575	0.545	0.565	0.553	3,240,900
2025-09-30	0.575	0.580	0.560	0.560	0.548	2,897,500
2025-09-29	0.590	0.595	0.570	0.575	0.563	3,523,500
2025-09-26	0.580	0.585	0.575	0.580	0.568	5,412,200
2025-09-25	0.585	0.595	0.580	0.585	0.573	5,479,400
2025-09-24	0.575	0.595	0.575	0.590	0.578	6,383,000
2025-09-23	0.575	0.585	0.570	0.575	0.563	3,732,200
2025-09-22	0.575	0.585	0.565	0.575	0.563	3,129,300
2025-09-19	0.565	0.575	0.560	0.570	0.558	1,725,100
2025-09-18	0.575	0.575	0.565	0.565	0.553	1,399,400
2025-09-17	0.580	0.585	0.560	0.575	0.563	1,993,500
2025-09-12	0.565	0.585	0.565	0.580	0.568	3,254,200
2025-09-11	0.565	0.585	0.560	0.565	0.553	3,865,700
2025-09-10	0.565	0.565	0.550	0.565	0.553	1,759,300
2025-09-09	0.540	0.565	0.530	0.565	0.553	2,155,500
2025-09-08	0.540	0.540	0.535	0.540	0.529	405,600
2025-09-04	0.540	0.545	0.535	0.540	0.529	322,800
2025-09-03	0.525	0.545	0.525	0.545	0.534	1,188,700
2025-09-02	0.545	0.545	0.525	0.530	0.519	1,372,600
2025-08-29	0.540	0.540	0.525	0.540	0.529	4,543,700
2025-08-28	0.545	0.555	0.525	0.545	0.534	7,981,700
2025-08-27	0.555	0.560	0.535	0.560	0.548	2,051,900
2025-08-26	0.550	0.560	0.550	0.555	0.543	1,835,000
2025-08-25	0.570	0.570	0.545	0.550	0.538	2,749,800
2025-08-22	0.565	0.570	0.560	0.565	0.553	1,950,400
2025-08-21	0.560	0.565	0.550	0.565	0.553	2,456,900
2025-08-20	0.550	0.570	0.550	0.555	0.543	3,371,900
2025-08-19	0.575	0.580	0.550	0.555	0.543	4,022,700
2025-08-18	0.590	0.595	0.570	0.575	0.563	4,438,800
2025-08-15	0.590	0.595	0.585	0.590	0.578	911,000
2025-08-14	0.600	0.600	0.585	0.590	0.578	2,382,600
2025-08-13	0.585	0.600	0.585	0.595	0.583	4,542,500
2025-08-12	0.585	0.595	0.580	0.580	0.568	3,019,200
2025-08-11	0.595	0.600	0.585	0.590	0.578	3,059,600
2025-08-08	0.595	0.600	0.585	0.595	0.583	2,266,700
2025-08-07	0.605	0.610	0.585	0.595	0.583	5,079,200
2025-08-06	0.590	0.610	0.585	0.605	0.592	8,369,100
2025-08-05	0.575	0.600	0.575	0.585	0.573	9,776,600
2025-08-04	0.560	0.580	0.555	0.575	0.563	3,544,300
2025-08-01	0.570	0.580	0.570	0.570	0.558	3,054,500
2025-07-31	0.555	0.575	0.545	0.570	0.558	4,233,800

← NewerPage 5 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.