Powerwell Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.140	1.160	1.140	1.160	1.160	1,488,500
2026-10-15	1.170	1.170	1.130	1.130	1.130	5,734,900
2026-10-14	1.180	1.190	1.170	1.190	1.190	970,000
2026-10-13	1.200	1.200	1.150	1.180	1.180	3,206,600
2026-10-12	1.200	1.210	1.180	1.200	1.200	1,814,900
2026-10-09	1.170	1.210	1.160	1.200	1.200	2,221,000
2026-10-08	1.190	1.190	1.150	1.170	1.170	2,606,700
2026-10-07	1.200	1.210	1.190	1.200	1.200	3,010,300
2026-10-06	1.200	1.220	1.180	1.200	1.200	5,236,700
2026-10-05	1.180	1.220	1.170	1.200	1.200	3,385,600
2026-10-02	1.180	1.190	1.160	1.180	1.180	1,547,500
2026-10-01	1.190	1.250	1.160	1.180	1.180	7,948,500
2026-09-30	1.150	1.210	1.140	1.190	1.190	5,060,000
2026-09-29	1.160	1.160	1.140	1.150	1.150	2,228,500
2026-09-28	1.200	1.200	1.140	1.170	1.170	4,587,000
2026-09-25	1.180	1.210	1.170	1.200	1.200	4,272,100
2026-09-24	1.200	1.200	1.160	1.180	1.180	3,053,300
2026-09-23	1.160	1.210	1.130	1.190	1.190	5,991,800
2026-09-22	1.220	1.220	1.140	1.160	1.160	12,537,200
2026-09-21	1.070	1.160	1.060	1.160	1.160	7,287,200
2026-09-18	1.040	1.070	1.030	1.060	1.060	2,202,100
2026-09-17	1.030	1.050	1.020	1.040	1.040	2,268,800
2026-09-16	1.030	1.030	1.030	1.030	1.030	0
2026-09-15	1.060	1.060	1.030	1.030	1.030	1,878,400
2026-09-14	1.050	1.070	1.040	1.070	1.070	2,023,500
2026-09-11	1.100	1.100	1.050	1.070	1.070	3,685,100
2026-09-10	1.110	1.120	1.080	1.100	1.100	3,233,000
2026-09-09	1.080	1.120	1.080	1.110	1.110	5,362,400
2026-09-08	1.070	1.090	1.060	1.080	1.080	1,459,200
2026-09-07	1.070	1.080	1.050	1.070	1.070	1,322,300
2026-09-04	1.040	1.080	1.040	1.070	1.070	2,271,300
2026-09-03	1.030	1.050	1.020	1.040	1.040	2,571,800
2026-09-02	1.030	1.030	0.990	1.030	1.030	2,749,400
2026-09-01	1.040	1.050	1.010	1.020	1.020	3,094,600
2026-08-31	1.030	1.030	1.030	1.030	1.030	0
2026-08-28	1.090	1.090	1.030	1.030	1.030	4,969,500
2026-08-27	1.070	1.090	1.060	1.090	1.090	2,047,200
2026-08-26	1.070	1.100	1.070	1.070	1.070	1,856,100
2026-08-25	1.070	1.070	1.070	1.070	1.070	0
2026-08-24	1.130	1.130	1.050	1.070	1.070	4,179,600
2026-08-21	1.110	1.140	1.100	1.130	1.130	2,411,100
2026-08-20	1.110	1.140	1.100	1.120	1.120	4,783,000
2026-08-19	1.090	1.120	1.070	1.110	1.110	6,919,700
2026-08-18	1.030	1.120	1.030	1.090	1.090	17,032,700
2026-08-17	1.010	1.050	0.990	1.030	1.030	6,424,900
2026-08-14	0.990	1.030	0.985	1.010	1.010	10,130,500
2026-08-13	0.960	0.990	0.960	0.985	0.985	3,283,400
2026-08-12	0.950	0.970	0.945	0.960	0.960	3,050,600
2026-08-11	0.955	0.955	0.935	0.950	0.950	1,713,000
2026-08-10	0.950	0.955	0.935	0.955	0.955	2,078,100
2026-08-07	0.935	0.945	0.925	0.945	0.945	1,538,800
2026-08-06	0.950	0.950	0.920	0.930	0.930	2,765,500
2026-08-05	0.920	0.955	0.920	0.930	0.930	4,263,900
2026-08-04	0.910	0.920	0.905	0.915	0.915	2,419,900
2026-08-03	0.870	0.920	0.865	0.915	0.915	7,065,700
2026-07-31	0.855	0.870	0.850	0.865	0.865	2,992,000
2026-07-30	0.855	0.860	0.850	0.855	0.855	770,000
2026-07-29	0.865	0.870	0.850	0.860	0.860	2,399,400
2026-07-28	0.860	0.865	0.840	0.855	0.855	2,716,500
2026-07-27	0.825	0.860	0.825	0.860	0.860	2,851,800

Page 1 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.