Priceworth International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.035	0.035	0.030	0.030	0.030	80,100
2025-08-18	0.035	0.035	0.035	0.035	0.035	133,000
2025-08-15	0.035	0.035	0.035	0.035	0.035	0
2025-08-14	0.035	0.035	0.035	0.035	0.035	204,800
2025-08-13	0.040	0.040	0.035	0.035	0.035	5,200
2025-08-12	0.035	0.035	0.035	0.035	0.035	11,000
2025-08-11	0.035	0.035	0.030	0.030	0.030	120,000
2025-08-08	0.035	0.035	0.035	0.035	0.035	0
2025-08-07	0.035	0.035	0.035	0.035	0.035	16,000
2025-08-06	0.035	0.035	0.035	0.035	0.035	6,000
2025-08-05	0.030	0.040	0.030	0.035	0.035	110,200
2025-08-04	0.035	0.035	0.035	0.035	0.035	160,000
2025-08-01	0.035	0.035	0.035	0.035	0.035	78,700
2025-07-31	0.035	0.035	0.035	0.035	0.035	200
2025-07-30	0.035	0.040	0.035	0.040	0.040	220,000
2025-07-29	0.035	0.035	0.035	0.035	0.035	139,000
2025-07-28	0.035	0.035	0.035	0.035	0.035	60,000
2025-07-25	0.035	0.035	0.035	0.035	0.035	0
2025-07-24	0.035	0.035	0.035	0.035	0.035	4,300
2025-07-23	0.040	0.040	0.040	0.040	0.040	0
2025-07-22	0.030	0.040	0.030	0.040	0.040	38,900
2025-07-21	0.030	0.030	0.030	0.030	0.030	2,000
2025-07-18	0.035	0.035	0.035	0.035	0.035	0
2025-07-17	0.035	0.035	0.030	0.035	0.035	118,900
2025-07-16	0.040	0.040	0.030	0.035	0.035	1,700
2025-07-15	0.035	0.040	0.035	0.035	0.035	42,300
2025-07-14	0.035	0.035	0.030	0.030	0.030	164,500
2025-07-11	0.035	0.035	0.035	0.035	0.035	1,000
2025-07-10	0.035	0.040	0.030	0.040	0.040	243,000
2025-07-09	0.030	0.040	0.030	0.040	0.040	6,900
2025-07-08	0.035	0.040	0.035	0.040	0.040	500,300
2025-07-07	0.035	0.040	0.035	0.040	0.040	448,700
2025-07-04	0.035	0.035	0.035	0.035	0.035	26,000
2025-07-03	0.035	0.040	0.035	0.040	0.040	107,500
2025-07-02	0.035	0.035	0.035	0.035	0.035	0
2025-07-01	0.035	0.035	0.035	0.035	0.035	500
2025-06-30	0.035	0.035	0.035	0.035	0.035	108,000
2025-06-26	0.035	0.035	0.035	0.035	0.035	10,000
2025-06-25	0.035	0.035	0.035	0.035	0.035	64,700
2025-06-24	0.035	0.035	0.035	0.035	0.035	11,000
2025-06-23	0.040	0.040	0.040	0.040	0.040	0
2025-06-20	0.040	0.040	0.040	0.040	0.040	20,000
2025-06-19	0.035	0.040	0.035	0.040	0.040	105,200
2025-06-18	0.035	0.035	0.035	0.035	0.035	10,000
2025-06-17	0.035	0.035	0.035	0.035	0.035	85,000
2025-06-16	0.040	0.045	0.035	0.035	0.035	991,000
2025-06-13	0.035	0.035	0.035	0.035	0.035	375,300
2025-06-12	0.035	0.035	0.035	0.035	0.035	25,300
2025-06-11	0.040	0.040	0.040	0.040	0.040	0
2025-06-10	0.040	0.040	0.040	0.040	0.040	0
2025-06-09	0.040	0.040	0.040	0.040	0.040	39,900
2025-06-06	0.040	0.040	0.040	0.040	0.040	0
2025-06-05	0.040	0.040	0.040	0.040	0.040	0
2025-06-04	0.040	0.040	0.040	0.040	0.040	280,000
2025-06-03	0.035	0.040	0.035	0.040	0.040	188,000
2025-05-30	0.035	0.040	0.035	0.035	0.035	335,600
2025-05-29	0.035	0.040	0.035	0.040	0.040	234,400
2025-05-28	0.035	0.040	0.035	0.040	0.040	739,000
2025-05-27	0.040	0.040	0.040	0.040	0.040	0
2025-05-26	0.035	0.040	0.035	0.040	0.040	248,200

← NewerPage 6 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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