Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.415	0.420	0.410	0.420	0.403	562,700
2025-01-31	0.405	0.420	0.405	0.415	0.399	514,900
2025-01-28	0.405	0.415	0.395	0.405	0.389	1,915,100
2025-01-27	0.410	0.415	0.405	0.405	0.389	1,784,400
2025-01-24	0.420	0.425	0.410	0.415	0.399	1,532,000
2025-01-23	0.430	0.430	0.420	0.420	0.403	1,013,600
2025-01-22	0.435	0.440	0.425	0.425	0.408	3,167,100
2025-01-21	0.420	0.440	0.420	0.440	0.423	5,866,000
2025-01-20	0.425	0.425	0.410	0.420	0.403	5,789,100
2025-01-17	0.410	0.425	0.405	0.420	0.403	3,586,500
2025-01-16	0.435	0.435	0.400	0.410	0.394	12,105,400
2025-01-15	0.460	0.470	0.420	0.425	0.408	10,591,500
2025-01-14	0.460	0.470	0.455	0.460	0.442	1,696,500
2025-01-13	0.465	0.465	0.450	0.460	0.442	5,765,800
2025-01-10	0.465	0.475	0.455	0.470	0.451	2,518,900
2025-01-09	0.480	0.480	0.460	0.465	0.447	5,859,800
2025-01-08	0.495	0.495	0.470	0.475	0.456	5,232,300
2025-01-07	0.495	0.500	0.485	0.495	0.476	4,333,100
2025-01-06	0.495	0.495	0.480	0.495	0.476	4,023,800
2025-01-03	0.465	0.495	0.465	0.490	0.471	14,734,700
2025-01-02	0.460	0.470	0.460	0.465	0.447	1,265,200
2024-12-31	0.460	0.460	0.450	0.455	0.437	2,673,700
2024-12-30	0.460	0.470	0.450	0.465	0.447	6,424,000
2024-12-27	0.475	0.475	0.460	0.465	0.447	2,393,600
2024-12-26	0.470	0.475	0.465	0.475	0.456	5,990,500
2024-12-24	0.470	0.480	0.465	0.470	0.451	3,756,200
2024-12-23	0.470	0.475	0.465	0.470	0.451	4,054,700
2024-12-20	0.460	0.470	0.455	0.465	0.447	4,879,300
2024-12-19	0.445	0.460	0.445	0.455	0.437	3,002,500
2024-12-18	0.460	0.465	0.450	0.460	0.442	3,298,300
2024-12-17	0.455	0.470	0.450	0.460	0.442	6,642,200
2024-12-16	0.425	0.455	0.425	0.455	0.437	14,600,600
2024-12-13	0.420	0.430	0.420	0.425	0.408	2,373,800
2024-12-12	0.425	0.430	0.420	0.420	0.403	3,043,200
2024-12-11	0.425	0.430	0.415	0.425	0.408	3,347,800
2024-12-10	0.425	0.425	0.415	0.420	0.403	1,974,900
2024-12-09	0.415	0.440	0.415	0.425	0.408	8,587,300
2024-12-06	0.400	0.415	0.400	0.410	0.394	4,237,800
2024-12-05	0.410	0.415	0.395	0.405	0.389	4,406,100
2024-12-04	0.380	0.415	0.380	0.410	0.394	15,817,500
2024-12-03	0.365	0.380	0.360	0.380	0.365	9,503,700
2024-12-02	0.365	0.380	0.360	0.365	0.351	7,710,900
2024-11-29	0.375	0.380	0.360	0.365	0.351	4,326,500
2024-11-28	0.380	0.385	0.370	0.375	0.360	725,600
2024-11-27	0.370	0.390	0.365	0.380	0.365	4,812,400
2024-11-26	0.375	0.375	0.360	0.370	0.355	2,246,700
2024-11-25	0.365	0.375	0.365	0.375	0.360	825,300
2024-11-22	0.375	0.380	0.360	0.365	0.351	2,084,200
2024-11-21	0.380	0.385	0.365	0.370	0.355	1,716,700
2024-11-20	0.385	0.390	0.370	0.380	0.365	1,229,800
2024-11-19	0.390	0.390	0.385	0.385	0.370	468,200
2024-11-18	0.390	0.395	0.385	0.390	0.375	479,200
2024-11-15	0.400	0.400	0.390	0.390	0.375	1,253,000
2024-11-14	0.395	0.405	0.395	0.400	0.384	1,784,100
2024-11-13	0.390	0.395	0.390	0.395	0.379	471,600
2024-11-12	0.400	0.405	0.390	0.390	0.375	855,200
2024-11-11	0.405	0.410	0.395	0.400	0.384	1,045,100
2024-11-08	0.410	0.415	0.405	0.410	0.394	784,200
2024-11-07	0.420	0.425	0.405	0.415	0.399	3,433,300
2024-11-06	0.410	0.420	0.405	0.415	0.399	3,910,200

← NewerPage 8 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.