PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	0.875	0.895	0.865	0.870	0.782	1,554,600
2024-01-16	0.910	0.910	0.865	0.880	0.791	1,382,600
2024-01-15	0.885	0.910	0.880	0.905	0.814	2,020,800
2024-01-12	0.840	0.895	0.835	0.890	0.800	2,649,100
2024-01-11	0.830	0.850	0.830	0.840	0.755	853,100
2024-01-10	0.785	0.840	0.785	0.835	0.751	4,207,200
2024-01-09	0.780	0.795	0.780	0.785	0.706	540,000
2024-01-08	0.785	0.785	0.770	0.780	0.701	574,400
2024-01-05	0.750	0.795	0.750	0.780	0.701	2,967,700
2024-01-04	0.730	0.745	0.710	0.745	0.670	1,315,400
2024-01-03	0.730	0.740	0.725	0.725	0.652	300,100
2024-01-02	0.740	0.745	0.730	0.735	0.661	638,500
2023-12-29	0.740	0.745	0.725	0.740	0.665	456,100
2023-12-28	0.750	0.755	0.745	0.745	0.670	692,900
2023-12-27	0.740	0.750	0.730	0.745	0.670	1,402,500
2023-12-26	0.725	0.750	0.720	0.740	0.665	1,496,200
2023-12-22	0.715	0.720	0.705	0.720	0.647	874,800
2023-12-21	0.710	0.725	0.705	0.715	0.643	383,900
2023-12-20	0.720	0.725	0.705	0.715	0.643	1,209,600
2023-12-19	0.725	0.730	0.720	0.730	0.656	176,300
2023-12-18	0.710	0.730	0.710	0.730	0.656	533,900
2023-12-15	0.730	0.745	0.710	0.715	0.643	1,788,700
2023-12-14	0.745	0.745	0.730	0.740	0.665	668,200
2023-12-13	0.740	0.745	0.740	0.745	0.670	564,600
2023-12-12	0.760	0.765	0.740	0.740	0.665	1,208,100
2023-12-11	0.765	0.780	0.755	0.760	0.683	510,200
2023-12-08	0.760	0.765	0.740	0.765	0.688	807,600
2023-12-07	0.790	0.815	0.750	0.750	0.674	1,904,100
2023-12-06	0.775	0.785	0.765	0.785	0.706	799,500
2023-12-05	0.765	0.780	0.760	0.775	0.697	435,100
2023-12-04	0.785	0.785	0.760	0.770	0.692	432,400
2023-12-01	0.785	0.800	0.780	0.790	0.710	928,200
2023-11-30	0.765	0.800	0.745	0.800	0.719	2,804,700
2023-11-29	0.765	0.765	0.750	0.760	0.683	311,300
2023-11-28	0.760	0.760	0.740	0.760	0.683	755,100
2023-11-27	0.770	0.770	0.760	0.760	0.683	1,021,700
2023-11-24	0.760	0.775	0.740	0.770	0.692	761,800
2023-11-23	0.760	0.780	0.760	0.765	0.688	1,318,300
2023-11-22	0.735	0.775	0.730	0.760	0.683	3,056,200
2023-11-21	0.715	0.735	0.715	0.735	0.661	935,500
2023-11-20	0.710	0.730	0.710	0.720	0.647	572,300
2023-11-17	0.720	0.740	0.710	0.720	0.647	1,146,600
2023-11-16	0.715	0.725	0.715	0.725	0.652	530,400
2023-11-15	0.720	0.720	0.710	0.715	0.643	639,500
2023-11-14	0.715	0.730	0.705	0.720	0.647	906,500
2023-11-10	0.725	0.725	0.715	0.720	0.647	515,800
2023-11-09	0.750	0.750	0.715	0.735	0.661	1,431,600
2023-11-08	0.720	0.755	0.720	0.750	0.674	1,632,700
2023-11-07	0.730	0.740	0.725	0.725	0.652	891,300
2023-11-06	0.735	0.740	0.725	0.735	0.661	1,419,600
2023-11-03	0.745	0.750	0.725	0.735	0.661	1,180,200
2023-11-02	0.740	0.755	0.720	0.745	0.670	1,429,800
2023-11-01	0.710	0.740	0.710	0.740	0.665	1,912,100
2023-10-31	0.715	0.720	0.705	0.720	0.647	875,100
2023-10-30	0.725	0.725	0.715	0.720	0.647	882,400
2023-10-27	0.735	0.740	0.710	0.735	0.661	1,513,500
2023-10-26	0.735	0.760	0.710	0.720	0.647	4,469,800
2023-10-25	0.735	0.735	0.710	0.730	0.656	1,477,200
2023-10-24	0.675	0.735	0.675	0.730	0.656	4,868,000
2023-10-23	0.660	0.675	0.655	0.670	0.602	883,200

← NewerPage 12 of 19 · 1,119 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.