PMW International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.285	0.285	0.270	0.280	0.277	2,491,900
2026-02-03	0.300	0.305	0.285	0.285	0.282	5,191,200
2026-01-30	0.300	0.305	0.295	0.300	0.296	362,800
2026-01-29	0.305	0.305	0.295	0.305	0.301	902,200
2026-01-28	0.305	0.310	0.290	0.310	0.306	2,898,600
2026-01-27	0.320	0.320	0.305	0.310	0.306	1,733,800
2026-01-26	0.330	0.330	0.320	0.320	0.316	1,130,800
2026-01-23	0.320	0.330	0.320	0.330	0.326	2,624,100
2026-01-22	0.325	0.325	0.320	0.325	0.321	253,200
2026-01-21	0.320	0.320	0.315	0.320	0.316	289,300
2026-01-20	0.335	0.335	0.315	0.325	0.321	2,075,400
2026-01-19	0.335	0.345	0.330	0.335	0.331	2,548,400
2026-01-16	0.335	0.345	0.335	0.335	0.331	4,159,300
2026-01-15	0.325	0.335	0.325	0.335	0.331	1,214,300
2026-01-14	0.325	0.340	0.325	0.325	0.321	6,356,500
2026-01-13	0.330	0.335	0.325	0.330	0.326	1,571,400
2026-01-12	0.335	0.335	0.325	0.325	0.321	3,398,600
2026-01-09	0.325	0.335	0.320	0.335	0.331	2,070,400
2026-01-08	0.325	0.330	0.320	0.325	0.321	1,843,600
2026-01-07	0.330	0.330	0.320	0.325	0.321	708,200
2026-01-06	0.340	0.340	0.320	0.325	0.321	3,320,700
2026-01-05	0.325	0.340	0.320	0.340	0.336	2,082,300
2026-01-02	0.320	0.330	0.320	0.325	0.321	1,076,100
2025-12-31	0.315	0.330	0.315	0.320	0.316	1,442,300
2025-12-30	0.325	0.325	0.315	0.315	0.311	1,125,000
2025-12-29	0.310	0.325	0.310	0.325	0.321	1,924,100
2025-12-26	0.310	0.320	0.310	0.315	0.311	835,400
2025-12-24	0.310	0.315	0.305	0.310	0.306	668,000
2025-12-23	0.310	0.320	0.305	0.305	0.301	1,278,300
2025-12-22	0.320	0.320	0.305	0.310	0.306	1,451,600
2025-12-19	0.315	0.320	0.310	0.320	0.316	691,500
2025-12-18	0.305	0.320	0.305	0.310	0.306	836,400
2025-12-17	0.305	0.310	0.300	0.305	0.301	356,800
2025-12-16	0.305	0.310	0.300	0.305	0.301	1,527,900
2025-12-15	0.320	0.320	0.305	0.310	0.306	825,300
2025-12-12	0.305	0.325	0.305	0.320	0.316	4,859,200
2025-12-11	0.300	0.300	0.295	0.300	0.296	755,200
2025-12-10	0.295	0.300	0.295	0.300	0.296	1,591,100
2025-12-09	0.300	0.305	0.290	0.300	0.296	2,444,000
2025-12-08	0.295	0.300	0.285	0.300	0.296	1,614,900
2025-12-05	0.295	0.295	0.285	0.295	0.292	4,473,600
2025-12-04	0.285	0.305	0.285	0.295	0.292	3,160,600
2025-12-03	0.280	0.290	0.265	0.285	0.282	8,011,000
2025-12-02	0.305	0.305	0.280	0.280	0.277	6,458,800
2025-12-01	0.320	0.320	0.305	0.305	0.301	2,294,000
2025-11-28	0.325	0.330	0.300	0.320	0.316	7,899,600
2025-11-27	0.325	0.330	0.325	0.325	0.321	2,385,900
2025-11-26	0.335	0.335	0.320	0.325	0.321	3,225,300
2025-11-25	0.330	0.335	0.325	0.335	0.331	2,600,000
2025-11-24	0.335	0.335	0.320	0.330	0.326	7,201,700
2025-11-21	0.340	0.345	0.335	0.335	0.331	6,778,000
2025-11-20	0.350	0.355	0.345	0.350	0.346	7,421,500
2025-11-19	0.340	0.365	0.335	0.350	0.346	43,785,898
2025-11-18	0.340	0.345	0.320	0.345	0.341	102,927,695

← NewerPage 4 of 4 · 234 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.