PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	0.850	0.870	0.850	0.860	0.781	483,500
2024-04-16	0.855	0.860	0.830	0.850	0.772	1,021,900
2024-04-15	0.855	0.860	0.840	0.860	0.781	1,544,300
2024-04-12	0.870	0.870	0.855	0.855	0.776	896,400
2024-04-09	0.875	0.880	0.865	0.875	0.794	324,300
2024-04-08	0.880	0.885	0.870	0.880	0.799	730,400
2024-04-05	0.870	0.880	0.870	0.880	0.799	330,200
2024-04-04	0.885	0.885	0.870	0.875	0.794	450,900
2024-04-03	0.900	0.905	0.850	0.885	0.804	3,852,800
2024-04-02	0.895	0.920	0.895	0.900	0.817	2,482,300
2024-04-01	0.865	0.890	0.865	0.890	0.808	2,373,100
2024-03-29	0.850	0.865	0.845	0.865	0.785	1,275,700
2024-03-27	0.855	0.860	0.850	0.850	0.772	1,903,400
2024-03-26	0.860	0.865	0.850	0.855	0.776	759,900
2024-03-25	0.850	0.865	0.850	0.860	0.781	472,700
2024-03-22	0.860	0.860	0.850	0.850	0.772	590,400
2024-03-21	0.865	0.875	0.855	0.860	0.781	988,300
2024-03-20	0.880	0.880	0.860	0.865	0.785	656,700
2024-03-19	0.850	0.880	0.840	0.880	0.799	2,514,900
2024-03-18	0.865	0.865	0.850	0.855	0.776	2,166,400
2024-03-15	0.865	0.870	0.850	0.865	0.785	1,671,700
2024-03-14	0.880	0.880	0.860	0.865	0.785	1,695,700
2024-03-13	0.880	0.890	0.875	0.880	0.799	1,279,500
2024-03-12	0.875	0.890	0.865	0.880	0.799	1,246,200
2024-03-11	0.885	0.895	0.870	0.875	0.794	1,339,900
2024-03-08	0.880	0.890	0.870	0.885	0.804	1,876,300
2024-03-07	0.885	0.905	0.870	0.875	0.794	2,149,900
2024-03-06	0.885	0.895	0.850	0.885	0.804	5,367,000
2024-03-05	0.920	0.925	0.890	0.895	0.813	1,594,100
2024-03-04	0.930	0.935	0.900	0.915	0.831	1,994,200
2024-03-01	0.980	0.985	0.900	0.930	0.844	4,095,000
2024-02-29	0.945	0.980	0.935	0.980	0.890	2,084,400
2024-02-28	1.010	1.010	0.935	0.950	0.863	6,192,600
2024-02-27	1.030	1.050	1.000	1.010	0.917	3,829,900
2024-02-26	1.010	1.040	1.000	1.020	0.917	4,322,300
2024-02-23	1.010	1.020	0.995	1.010	0.908	2,276,400
2024-02-22	1.020	1.020	0.990	1.010	0.908	1,765,900
2024-02-21	1.050	1.050	1.000	1.010	0.908	2,704,600
2024-02-20	1.050	1.050	1.010	1.020	0.917	2,026,500
2024-02-19	1.040	1.070	1.020	1.050	0.944	1,985,600
2024-02-16	0.970	1.040	0.960	1.040	0.935	4,955,900
2024-02-15	0.970	0.980	0.955	0.965	0.868	1,334,900
2024-02-14	0.965	0.985	0.965	0.970	0.872	844,600
2024-02-13	0.990	1.000	0.965	0.980	0.881	2,080,300
2024-02-09	0.930	0.980	0.930	0.980	0.881	3,201,900
2024-02-08	0.905	0.940	0.895	0.925	0.832	2,259,700
2024-02-07	0.910	0.910	0.890	0.905	0.814	808,100
2024-02-06	0.910	0.915	0.890	0.910	0.818	679,100
2024-02-05	0.875	0.920	0.865	0.910	0.818	1,738,400
2024-02-02	0.880	0.885	0.860	0.875	0.787	1,488,200
2024-01-31	0.890	0.895	0.865	0.895	0.805	1,647,400
2024-01-30	0.910	0.915	0.895	0.900	0.809	844,400
2024-01-29	0.915	0.925	0.900	0.910	0.818	1,098,500
2024-01-26	0.885	0.935	0.885	0.915	0.823	2,629,900
2024-01-24	0.880	0.890	0.875	0.885	0.796	498,200
2024-01-23	0.885	0.890	0.880	0.880	0.791	533,400
2024-01-22	0.885	0.895	0.880	0.890	0.800	1,570,700
2024-01-19	0.870	0.880	0.860	0.880	0.791	906,500
2024-01-18	0.870	0.910	0.865	0.870	0.782	2,273,500
2024-01-17	0.875	0.895	0.865	0.870	0.782	1,554,600

← NewerPage 11 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.