Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.550	0.555	0.540	0.555	0.543	1,935,800
2025-07-29	0.545	0.555	0.545	0.550	0.538	2,165,400
2025-07-28	0.565	0.565	0.550	0.550	0.538	2,417,800
2025-07-25	0.560	0.565	0.550	0.560	0.548	2,761,400
2025-07-24	0.575	0.575	0.550	0.560	0.548	4,478,400
2025-07-23	0.565	0.580	0.560	0.575	0.563	2,443,800
2025-07-22	0.560	0.570	0.555	0.565	0.553	3,039,000
2025-07-21	0.575	0.575	0.545	0.560	0.548	8,964,200
2025-07-18	0.570	0.580	0.565	0.580	0.568	7,316,500
2025-07-17	0.530	0.575	0.530	0.570	0.558	26,806,801
2025-07-16	0.530	0.540	0.530	0.535	0.524	2,851,100
2025-07-15	0.530	0.535	0.520	0.530	0.519	2,226,700
2025-07-14	0.535	0.540	0.530	0.530	0.519	1,446,700
2025-07-11	0.535	0.540	0.530	0.535	0.524	2,065,600
2025-07-10	0.530	0.540	0.530	0.530	0.519	2,071,500
2025-07-09	0.520	0.530	0.515	0.530	0.519	3,148,200
2025-07-08	0.510	0.525	0.505	0.520	0.509	3,593,400
2025-07-07	0.525	0.525	0.490	0.520	0.509	13,451,200
2025-07-04	0.530	0.540	0.530	0.530	0.519	2,505,800
2025-07-03	0.530	0.540	0.530	0.530	0.519	3,895,000
2025-07-02	0.535	0.535	0.525	0.530	0.519	1,285,400
2025-07-01	0.525	0.540	0.525	0.535	0.524	3,890,000
2025-06-30	0.530	0.535	0.520	0.525	0.514	3,610,800
2025-06-26	0.520	0.540	0.520	0.530	0.519	7,577,900
2025-06-25	0.510	0.535	0.510	0.530	0.509	10,279,400
2025-06-24	0.525	0.525	0.515	0.520	0.500	3,765,700
2025-06-23	0.515	0.530	0.510	0.525	0.504	5,741,800
2025-06-20	0.530	0.530	0.520	0.525	0.504	1,257,000
2025-06-19	0.525	0.530	0.520	0.525	0.504	2,357,700
2025-06-18	0.515	0.535	0.515	0.525	0.504	4,653,800
2025-06-17	0.500	0.530	0.495	0.520	0.500	10,191,100
2025-06-16	0.495	0.505	0.490	0.500	0.480	2,702,900
2025-06-13	0.500	0.505	0.495	0.505	0.485	4,161,100
2025-06-12	0.505	0.510	0.490	0.510	0.490	3,129,400
2025-06-11	0.500	0.515	0.500	0.505	0.485	3,240,800
2025-06-10	0.500	0.510	0.490	0.500	0.480	5,587,400
2025-06-09	0.485	0.505	0.485	0.500	0.480	12,069,000
2025-06-06	0.465	0.490	0.465	0.485	0.466	8,986,400
2025-06-05	0.445	0.475	0.445	0.470	0.451	8,264,000
2025-06-04	0.445	0.450	0.440	0.445	0.427	829,100
2025-06-03	0.450	0.450	0.445	0.445	0.427	1,306,000
2025-05-30	0.450	0.455	0.445	0.450	0.432	2,348,800
2025-05-29	0.440	0.450	0.435	0.450	0.432	2,810,600
2025-05-28	0.445	0.445	0.430	0.440	0.423	4,042,900
2025-05-27	0.430	0.450	0.430	0.440	0.423	7,021,800
2025-05-26	0.425	0.440	0.425	0.430	0.413	3,074,400
2025-05-23	0.420	0.425	0.415	0.420	0.403	913,400
2025-05-22	0.420	0.430	0.415	0.420	0.403	898,000
2025-05-21	0.425	0.430	0.420	0.430	0.413	825,200
2025-05-20	0.425	0.430	0.420	0.425	0.408	1,868,200
2025-05-19	0.420	0.425	0.415	0.420	0.403	660,800
2025-05-16	0.425	0.425	0.415	0.420	0.403	763,500
2025-05-15	0.435	0.435	0.420	0.425	0.408	1,869,300
2025-05-14	0.420	0.440	0.415	0.435	0.418	2,870,000
2025-05-13	0.420	0.430	0.415	0.415	0.399	2,517,600
2025-05-09	0.415	0.420	0.410	0.415	0.399	698,600
2025-05-08	0.410	0.425	0.410	0.415	0.399	1,337,100
2025-05-07	0.405	0.405	0.400	0.405	0.389	144,000
2025-05-06	0.405	0.405	0.395	0.405	0.389	513,400
2025-05-05	0.410	0.410	0.400	0.405	0.389	284,400

← NewerPage 6 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.