Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.410	0.415	0.400	0.410	0.394	616,400
2025-04-30	0.410	0.415	0.410	0.410	0.394	96,400
2025-04-29	0.410	0.410	0.405	0.405	0.389	118,400
2025-04-28	0.410	0.415	0.400	0.410	0.394	273,800
2025-04-25	0.405	0.410	0.400	0.410	0.394	267,700
2025-04-24	0.405	0.410	0.405	0.410	0.394	242,500
2025-04-23	0.400	0.405	0.400	0.405	0.389	315,900
2025-04-22	0.390	0.400	0.390	0.400	0.384	481,400
2025-04-21	0.395	0.395	0.390	0.390	0.375	57,900
2025-04-18	0.395	0.400	0.395	0.400	0.384	226,500
2025-04-17	0.395	0.400	0.395	0.395	0.379	371,300
2025-04-16	0.395	0.395	0.395	0.395	0.379	516,500
2025-04-15	0.390	0.395	0.390	0.395	0.379	309,600
2025-04-14	0.390	0.395	0.390	0.395	0.379	557,500
2025-04-11	0.380	0.390	0.375	0.385	0.370	659,400
2025-04-10	0.385	0.400	0.370	0.390	0.375	994,800
2025-04-09	0.370	0.370	0.350	0.365	0.351	2,172,800
2025-04-08	0.365	0.385	0.365	0.375	0.360	1,171,000
2025-04-07	0.405	0.405	0.355	0.360	0.346	4,822,500
2025-04-04	0.410	0.420	0.405	0.405	0.389	1,006,800
2025-04-03	0.405	0.420	0.405	0.410	0.394	1,790,000
2025-04-02	0.420	0.420	0.410	0.410	0.394	776,400
2025-03-28	0.425	0.430	0.425	0.425	0.408	460,600
2025-03-27	0.430	0.430	0.425	0.430	0.413	315,300
2025-03-26	0.425	0.430	0.420	0.430	0.413	526,300
2025-03-25	0.425	0.430	0.425	0.425	0.408	426,100
2025-03-24	0.415	0.430	0.415	0.425	0.408	546,300
2025-03-21	0.425	0.430	0.415	0.415	0.399	1,533,100
2025-03-20	0.425	0.430	0.425	0.425	0.408	1,016,100
2025-03-19	0.430	0.430	0.425	0.430	0.413	813,300
2025-03-17	0.425	0.440	0.420	0.420	0.403	1,939,400
2025-03-14	0.405	0.430	0.405	0.425	0.408	1,796,700
2025-03-13	0.395	0.415	0.395	0.405	0.389	633,500
2025-03-12	0.385	0.405	0.380	0.395	0.379	2,057,800
2025-03-11	0.385	0.390	0.365	0.385	0.370	3,167,500
2025-03-10	0.400	0.400	0.385	0.390	0.375	1,931,200
2025-03-07	0.390	0.400	0.380	0.400	0.384	1,144,000
2025-03-06	0.390	0.395	0.385	0.390	0.375	1,745,200
2025-03-05	0.400	0.400	0.385	0.390	0.375	5,893,000
2025-03-04	0.400	0.405	0.385	0.400	0.384	2,811,800
2025-03-03	0.420	0.425	0.405	0.405	0.389	864,900
2025-02-28	0.425	0.435	0.405	0.420	0.403	1,828,100
2025-02-27	0.420	0.425	0.415	0.420	0.403	565,800
2025-02-26	0.425	0.425	0.415	0.420	0.403	1,652,900
2025-02-25	0.430	0.430	0.420	0.425	0.408	1,441,900
2025-02-24	0.430	0.440	0.425	0.435	0.418	2,338,300
2025-02-21	0.430	0.440	0.420	0.440	0.423	2,933,400
2025-02-20	0.440	0.440	0.430	0.430	0.413	4,543,100
2025-02-19	0.445	0.445	0.435	0.440	0.423	1,963,900
2025-02-18	0.435	0.450	0.435	0.440	0.423	3,404,600
2025-02-17	0.430	0.440	0.430	0.440	0.423	930,300
2025-02-14	0.430	0.440	0.430	0.430	0.413	821,400
2025-02-13	0.440	0.440	0.430	0.430	0.413	1,510,900
2025-02-12	0.435	0.440	0.435	0.440	0.423	934,100
2025-02-10	0.440	0.440	0.430	0.435	0.418	1,252,800
2025-02-07	0.435	0.445	0.435	0.445	0.427	2,738,700
2025-02-06	0.435	0.445	0.435	0.435	0.418	1,013,500
2025-02-05	0.425	0.445	0.425	0.435	0.418	5,575,300
2025-02-04	0.420	0.425	0.415	0.415	0.399	902,800
2025-02-03	0.415	0.420	0.410	0.420	0.403	562,700

← NewerPage 7 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.