Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.390	0.410	0.390	0.405	0.389	4,027,300
2024-11-04	0.390	0.395	0.385	0.385	0.370	700,900
2024-11-01	0.385	0.390	0.375	0.390	0.375	1,672,600
2024-10-30	0.400	0.400	0.390	0.390	0.375	1,140,700
2024-10-29	0.395	0.400	0.390	0.395	0.379	1,259,100
2024-10-28	0.395	0.405	0.390	0.395	0.379	1,789,100
2024-10-25	0.405	0.410	0.395	0.395	0.379	1,749,300
2024-10-24	0.415	0.415	0.395	0.405	0.389	4,974,700
2024-10-23	0.415	0.415	0.405	0.415	0.399	2,040,800
2024-10-22	0.415	0.415	0.405	0.410	0.394	813,400
2024-10-21	0.405	0.415	0.400	0.415	0.399	1,694,000
2024-10-18	0.400	0.410	0.400	0.410	0.394	1,142,900
2024-10-17	0.400	0.410	0.395	0.400	0.384	1,263,100
2024-10-16	0.395	0.400	0.390	0.395	0.379	760,900
2024-10-15	0.400	0.410	0.390	0.395	0.379	2,347,000
2024-10-14	0.410	0.410	0.400	0.400	0.384	870,600
2024-10-11	0.415	0.415	0.400	0.410	0.394	666,800
2024-10-10	0.420	0.425	0.410	0.415	0.399	2,443,200
2024-10-09	0.415	0.420	0.410	0.415	0.399	909,700
2024-10-08	0.400	0.415	0.390	0.410	0.394	2,956,100
2024-10-07	0.400	0.410	0.395	0.400	0.384	2,066,200
2024-10-04	0.400	0.400	0.390	0.400	0.384	1,001,100
2024-10-03	0.405	0.410	0.400	0.405	0.389	699,500
2024-10-02	0.405	0.410	0.395	0.400	0.384	2,785,600
2024-10-01	0.400	0.415	0.395	0.415	0.399	2,231,100
2024-09-30	0.400	0.405	0.390	0.400	0.384	1,530,900
2024-09-27	0.410	0.410	0.390	0.400	0.384	3,224,400
2024-09-26	0.405	0.410	0.400	0.405	0.389	1,027,700
2024-09-25	0.410	0.415	0.400	0.405	0.389	2,095,400
2024-09-24	0.410	0.415	0.400	0.405	0.389	2,047,300
2024-09-23	0.415	0.415	0.405	0.410	0.394	1,785,200
2024-09-20	0.420	0.425	0.410	0.415	0.399	3,670,200
2024-09-19	0.390	0.420	0.390	0.415	0.399	6,102,300
2024-09-18	0.395	0.395	0.385	0.390	0.375	2,221,800
2024-09-17	0.395	0.400	0.390	0.395	0.379	989,400
2024-09-13	0.380	0.405	0.380	0.395	0.379	6,900,100
2024-09-12	0.370	0.385	0.370	0.380	0.365	2,395,000
2024-09-11	0.375	0.375	0.365	0.370	0.355	2,949,800
2024-09-10	0.380	0.385	0.370	0.370	0.355	2,466,100
2024-09-09	0.375	0.385	0.370	0.380	0.365	3,668,500
2024-09-06	0.390	0.395	0.375	0.380	0.365	2,563,100
2024-09-05	0.400	0.405	0.385	0.390	0.375	2,219,900
2024-09-04	0.400	0.410	0.390	0.400	0.384	2,725,300
2024-09-03	0.400	0.420	0.400	0.415	0.399	6,475,700
2024-09-02	0.380	0.395	0.375	0.395	0.379	6,704,600
2024-08-30	0.370	0.380	0.365	0.380	0.365	3,741,400
2024-08-29	0.395	0.395	0.360	0.365	0.351	21,555,400
2024-08-28	0.420	0.435	0.415	0.420	0.403	2,819,800
2024-08-27	0.435	0.440	0.420	0.420	0.403	3,910,000
2024-08-26	0.440	0.440	0.430	0.435	0.418	1,617,300
2024-08-23	0.450	0.450	0.420	0.435	0.418	4,594,000
2024-08-22	0.465	0.465	0.445	0.450	0.432	3,352,500
2024-08-21	0.445	0.455	0.440	0.450	0.432	2,253,600
2024-08-20	0.470	0.470	0.440	0.445	0.427	4,788,100
2024-08-19	0.465	0.475	0.460	0.470	0.451	2,806,400
2024-08-16	0.455	0.475	0.450	0.460	0.442	5,891,900
2024-08-15	0.460	0.460	0.445	0.445	0.427	3,801,900
2024-08-14	0.465	0.475	0.450	0.465	0.447	3,311,200
2024-08-13	0.480	0.480	0.455	0.460	0.442	3,155,400
2024-08-12	0.465	0.480	0.465	0.475	0.456	4,878,400

← NewerPage 9 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.