PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.665	0.670	0.650	0.660	0.593	1,149,300
2023-10-19	0.675	0.675	0.660	0.660	0.593	437,700
2023-10-18	0.670	0.675	0.660	0.675	0.607	1,160,500
2023-10-17	0.665	0.675	0.665	0.670	0.602	1,144,600
2023-10-16	0.655	0.685	0.655	0.665	0.598	907,700
2023-10-13	0.645	0.665	0.640	0.640	0.575	633,600
2023-10-12	0.650	0.660	0.645	0.650	0.584	896,500
2023-10-11	0.645	0.655	0.640	0.655	0.589	273,900
2023-10-10	0.660	0.660	0.640	0.645	0.580	279,800
2023-10-09	0.860	0.885	0.850	0.855	0.577	2,186,000
2023-10-06	0.865	0.885	0.855	0.880	0.593	1,085,600
2023-10-05	0.870	0.870	0.855	0.865	0.583	565,600
2023-10-04	0.875	0.875	0.850	0.870	0.587	524,533
2023-10-03	0.865	0.880	0.865	0.865	0.583	952,533
2023-10-02	0.870	0.885	0.860	0.870	0.587	1,074,267
2023-09-29	0.880	0.890	0.865	0.875	0.590	380,800
2023-09-27	0.885	0.895	0.870	0.880	0.593	1,700,800
2023-09-26	0.875	0.890	0.855	0.870	0.587	1,552,400
2023-09-25	0.860	0.875	0.860	0.875	0.590	462,400
2023-09-22	0.880	0.880	0.865	0.865	0.583	821,733
2023-09-21	0.860	0.880	0.860	0.880	0.593	1,056,267
2023-09-20	0.860	0.875	0.855	0.870	0.587	53,467
2023-09-19	0.865	0.880	0.865	0.875	0.590	891,733
2023-09-18	0.885	0.885	0.845	0.860	0.580	1,970,533
2023-09-15	0.905	0.905	0.880	0.885	0.597	404,267
2023-09-14	0.900	0.900	0.895	0.895	0.603	485,200
2023-09-13	0.880	0.900	0.880	0.900	0.607	1,546,400
2023-09-12	0.855	0.880	0.855	0.880	0.593	546,133
2023-09-11	0.875	0.875	0.850	0.850	0.573	889,067
2023-09-08	0.860	0.870	0.855	0.855	0.577	723,467
2023-09-07	0.870	0.870	0.850	0.850	0.573	628,933
2023-09-06	0.875	0.875	0.865	0.865	0.583	698,800
2023-09-05	0.880	0.880	0.860	0.870	0.587	655,600
2023-09-04	0.865	0.880	0.855	0.880	0.593	678,400
2023-09-01	0.870	0.880	0.845	0.870	0.587	859,467
2023-08-30	0.880	0.880	0.850	0.855	0.577	882,267
2023-08-29	0.910	0.910	0.865	0.875	0.590	784,400
2023-08-28	0.860	0.915	0.840	0.900	0.607	1,026,933
2023-08-25	0.840	0.870	0.830	0.860	0.580	446,400
2023-08-24	0.855	0.860	0.830	0.840	0.566	220,800
2023-08-23	0.825	0.850	0.820	0.850	0.573	631,867
2023-08-22	0.815	0.820	0.815	0.815	0.550	432,933
2023-08-21	0.820	0.825	0.810	0.825	0.556	299,467
2023-08-18	0.820	0.820	0.810	0.820	0.553	189,467
2023-08-17	0.780	0.810	0.775	0.810	0.546	1,679,200
2023-08-16	0.775	0.775	0.760	0.770	0.519	15,467
2023-08-15	0.760	0.775	0.760	0.775	0.523	415,200
2023-08-14	0.735	0.765	0.735	0.760	0.512	343,333
2023-08-11	0.725	0.735	0.725	0.735	0.496	86,133
2023-08-10	0.730	0.730	0.725	0.725	0.489	97,867
2023-08-09	0.730	0.730	0.730	0.730	0.492	65,467
2023-08-08	0.740	0.745	0.740	0.740	0.499	52,400
2023-08-07	0.745	0.755	0.745	0.750	0.506	188,133
2023-08-04	0.745	0.750	0.745	0.750	0.506	38,533
2023-08-03	0.735	0.735	0.725	0.730	0.492	155,467
2023-08-02	0.740	0.740	0.735	0.735	0.496	56,000
2023-08-01	0.740	0.740	0.740	0.740	0.499	26,667
2023-07-31	0.740	0.745	0.740	0.740	0.499	157,867
2023-07-28	0.745	0.745	0.740	0.740	0.499	73,733
2023-07-27	0.740	0.745	0.740	0.745	0.502	98,667

← NewerPage 13 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.