PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.740	0.765	0.740	0.750	0.750	1,070,200
2026-10-15	0.725	0.750	0.725	0.750	0.750	26,500
2026-10-14	0.710	0.730	0.710	0.730	0.730	16,200
2026-10-13	0.705	0.720	0.700	0.720	0.720	54,000
2026-10-12	0.715	0.735	0.710	0.710	0.710	41,700
2026-10-09	0.720	0.720	0.710	0.710	0.710	21,100
2026-10-08	0.730	0.760	0.720	0.720	0.720	723,500
2026-10-07	0.720	0.740	0.710	0.740	0.740	73,500
2026-10-06	0.750	0.750	0.750	0.750	0.750	8,100
2026-10-05	0.730	0.750	0.720	0.750	0.750	77,300
2026-10-02	0.730	0.730	0.715	0.730	0.730	22,200
2026-10-01	0.715	0.730	0.715	0.730	0.730	6,300
2026-09-30	0.740	0.740	0.720	0.720	0.720	10,200
2026-09-29	0.740	0.740	0.740	0.740	0.740	9,700
2026-09-28	0.755	0.755	0.755	0.755	0.755	0
2026-09-25	0.750	0.755	0.750	0.755	0.755	33,900
2026-09-24	0.730	0.750	0.730	0.750	0.750	61,000
2026-09-23	0.725	0.730	0.720	0.730	0.730	22,800
2026-09-22	0.740	0.740	0.740	0.740	0.740	0
2026-09-21	0.740	0.740	0.740	0.740	0.740	0
2026-09-18	0.730	0.740	0.720	0.740	0.740	11,200
2026-09-17	0.735	0.735	0.715	0.720	0.720	3,600
2026-09-16	0.740	0.740	0.740	0.740	0.740	0
2026-09-15	0.720	0.740	0.715	0.740	0.740	11,600
2026-09-14	0.745	0.745	0.715	0.725	0.725	1,800
2026-09-11	0.735	0.745	0.735	0.745	0.745	34,100
2026-09-10	0.735	0.735	0.735	0.735	0.735	28,100
2026-09-09	0.730	0.735	0.720	0.735	0.735	5,300
2026-09-08	0.720	0.730	0.715	0.730	0.730	17,900
2026-09-07	0.740	0.740	0.710	0.715	0.715	1,300
2026-09-04	0.740	0.740	0.710	0.740	0.740	7,200
2026-09-03	0.735	0.740	0.700	0.740	0.740	9,200
2026-09-02	0.730	0.735	0.730	0.735	0.735	1,100
2026-09-01	0.740	0.740	0.730	0.730	0.730	10,900
2026-08-31	0.740	0.740	0.740	0.740	0.740	0
2026-08-28	0.730	0.740	0.725	0.740	0.740	19,800
2026-08-27	0.740	0.740	0.715	0.730	0.730	87,100
2026-08-26	0.740	0.740	0.740	0.740	0.740	800
2026-08-25	0.735	0.735	0.735	0.735	0.735	0
2026-08-24	0.755	0.755	0.735	0.735	0.735	19,600
2026-08-21	0.760	0.760	0.755	0.755	0.755	24,700
2026-08-20	0.760	0.760	0.755	0.760	0.750	35,000
2026-08-19	0.775	0.775	0.755	0.760	0.750	21,000
2026-08-18	0.775	0.775	0.775	0.775	0.765	100
2026-08-17	0.770	0.780	0.770	0.775	0.765	84,900
2026-08-14	0.770	0.770	0.770	0.770	0.760	25,000
2026-08-13	0.775	0.780	0.775	0.775	0.765	11,600
2026-08-12	0.765	0.770	0.765	0.770	0.760	2,300
2026-08-11	0.765	0.765	0.765	0.765	0.755	4,700
2026-08-10	0.760	0.770	0.760	0.760	0.750	9,300
2026-08-07	0.755	0.775	0.755	0.765	0.755	38,100
2026-08-06	0.755	0.760	0.755	0.760	0.750	6,100
2026-08-05	0.755	0.765	0.755	0.765	0.755	22,300
2026-08-04	0.760	0.760	0.760	0.760	0.750	326,700
2026-08-03	0.755	0.755	0.755	0.755	0.745	1,000
2026-07-31	0.770	0.775	0.770	0.770	0.760	818,000
2026-07-30	0.770	0.775	0.750	0.775	0.765	57,800
2026-07-29	0.770	0.770	0.765	0.770	0.760	180,900
2026-07-27	0.770	0.775	0.770	0.770	0.760	480,800
2026-07-24	0.770	0.780	0.760	0.780	0.770	355,100

Page 1 of 2 · 119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0100 MYR
2025-12-15	0.0150 MYR
2025-06-10	0.0100 MYR
2025-03-14	0.0100 MYR
2024-11-06	0.0150 MYR
2024-08-27	0.0100 MYR
2024-07-01	0.0100 MYR
2024-02-27	0.0100 MYR
2023-06-15	0.0200 MYR
2023-04-27	0.0300 MYR
2022-12-27	0.0250 MYR
2022-09-13	0.0250 MYR
2021-12-22	0.0400 MYR
2019-12-13	0.0100 MYR
2019-09-20	0.0100 MYR
2019-01-11	0.0150 MYR

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