PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	0.870	0.885	0.870	0.885	0.813	992,000
2024-07-16	0.875	0.880	0.870	0.870	0.799	819,600
2024-07-15	0.865	0.875	0.865	0.870	0.799	812,200
2024-07-12	0.865	0.865	0.860	0.865	0.795	1,044,100
2024-07-11	0.870	0.870	0.865	0.865	0.795	313,900
2024-07-10	0.870	0.880	0.870	0.870	0.799	718,100
2024-07-09	0.870	0.880	0.870	0.870	0.799	805,200
2024-07-05	0.865	0.870	0.860	0.870	0.799	491,100
2024-07-04	0.865	0.875	0.860	0.865	0.795	399,100
2024-07-03	0.870	0.870	0.860	0.865	0.795	713,700
2024-07-02	0.855	0.870	0.840	0.865	0.795	1,179,900
2024-07-01	0.850	0.860	0.845	0.860	0.790	1,079,100
2024-06-28	0.845	0.860	0.845	0.855	0.776	734,400
2024-06-27	0.840	0.845	0.840	0.840	0.763	508,500
2024-06-26	0.830	0.845	0.820	0.845	0.767	597,400
2024-06-25	0.825	0.830	0.820	0.830	0.754	364,300
2024-06-24	0.825	0.835	0.825	0.835	0.758	526,100
2024-06-21	0.830	0.835	0.825	0.830	0.754	121,300
2024-06-20	0.850	0.850	0.830	0.830	0.754	667,600
2024-06-19	0.835	0.850	0.825	0.850	0.772	644,400
2024-06-18	0.845	0.850	0.840	0.840	0.763	702,500
2024-06-14	0.840	0.850	0.830	0.850	0.772	628,000
2024-06-13	0.845	0.845	0.835	0.845	0.767	688,700
2024-06-12	0.850	0.860	0.845	0.845	0.767	1,095,700
2024-06-11	0.855	0.855	0.840	0.855	0.776	573,100
2024-06-10	0.855	0.860	0.840	0.855	0.776	665,300
2024-06-07	0.845	0.860	0.845	0.855	0.776	547,800
2024-06-06	0.830	0.845	0.830	0.840	0.763	1,560,800
2024-06-05	0.815	0.830	0.815	0.820	0.745	361,500
2024-06-04	0.810	0.820	0.810	0.815	0.740	539,100
2024-05-31	0.830	0.830	0.805	0.810	0.735	6,090,800
2024-05-30	0.860	0.875	0.860	0.865	0.785	320,100
2024-05-29	0.880	0.880	0.860	0.865	0.785	1,118,100
2024-05-28	0.900	0.905	0.875	0.880	0.799	1,059,900
2024-05-27	0.905	0.905	0.895	0.900	0.817	415,500
2024-05-24	0.915	0.915	0.895	0.905	0.822	985,700
2024-05-23	0.930	0.930	0.910	0.915	0.831	643,400
2024-05-21	0.920	0.945	0.920	0.930	0.844	1,880,000
2024-05-20	0.905	0.925	0.905	0.920	0.835	1,138,600
2024-05-17	0.885	0.920	0.885	0.900	0.817	4,277,700
2024-05-16	0.885	0.885	0.875	0.885	0.804	693,900
2024-05-15	0.895	0.900	0.885	0.885	0.804	1,013,100
2024-05-14	0.885	0.890	0.880	0.890	0.808	309,000
2024-05-13	0.890	0.890	0.875	0.885	0.804	568,300
2024-05-10	0.890	0.890	0.875	0.890	0.808	623,300
2024-05-09	0.905	0.915	0.885	0.890	0.808	1,386,800
2024-05-08	0.900	0.905	0.890	0.900	0.817	631,300
2024-05-07	0.900	0.900	0.885	0.900	0.817	925,600
2024-05-06	0.880	0.900	0.875	0.895	0.813	1,020,900
2024-05-03	0.875	0.885	0.870	0.880	0.799	461,200
2024-05-02	0.885	0.895	0.875	0.880	0.799	778,800
2024-04-30	0.920	0.920	0.885	0.885	0.804	1,150,700
2024-04-29	0.915	0.930	0.905	0.915	0.831	1,321,500
2024-04-26	0.875	0.910	0.875	0.910	0.826	2,025,000
2024-04-25	0.900	0.905	0.875	0.875	0.794	967,800
2024-04-24	0.865	0.890	0.865	0.890	0.808	1,080,600
2024-04-23	0.865	0.870	0.860	0.865	0.785	377,200
2024-04-22	0.850	0.865	0.850	0.865	0.785	744,100
2024-04-19	0.870	0.870	0.850	0.865	0.785	540,600
2024-04-18	0.860	0.865	0.860	0.865	0.785	96,000

← NewerPage 10 of 19 · 1,116 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.