PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	0.740	0.740	0.735	0.740	0.499	52,800
2023-07-25	0.730	0.745	0.730	0.740	0.499	40,800
2023-07-24	0.735	0.735	0.730	0.735	0.496	28,267
2023-07-21	0.725	0.740	0.725	0.740	0.499	123,867
2023-07-20	0.760	0.760	0.715	0.735	0.496	132,133
2023-07-18	0.730	0.740	0.730	0.740	0.499	23,067
2023-07-17	0.725	0.730	0.720	0.730	0.487	108,945
2023-07-14	0.720	0.725	0.715	0.715	0.477	133,724
2023-07-13	0.715	0.735	0.705	0.720	0.481	248,056
2023-07-12	0.730	0.730	0.710	0.710	0.474	255,867
2023-07-11	0.770	0.770	0.730	0.730	0.487	337,071
2023-07-10	0.735	0.770	0.730	0.770	0.514	488,301
2023-07-07	0.730	0.735	0.730	0.735	0.491	61,677
2023-07-06	0.730	0.740	0.730	0.735	0.491	84,436
2023-07-05	0.745	0.745	0.735	0.740	0.494	312,157
2023-07-04	0.705	0.745	0.705	0.745	0.497	438,205
2023-07-03	0.690	0.700	0.690	0.700	0.467	140,727
2023-06-30	0.690	0.690	0.685	0.690	0.461	60,465
2023-06-28	0.685	0.690	0.685	0.690	0.461	78,645
2023-06-27	0.690	0.690	0.690	0.690	0.461	57,907
2023-06-26	0.700	0.700	0.690	0.690	0.461	44,709
2023-06-23	0.690	0.690	0.690	0.690	0.461	60,331
2023-06-22	0.690	0.700	0.685	0.700	0.467	180,992
2023-06-21	0.695	0.695	0.690	0.690	0.461	52,385
2023-06-20	0.700	0.700	0.700	0.700	0.467	31,243
2023-06-19	0.700	0.700	0.700	0.700	0.467	21,547
2023-06-16	0.710	0.710	0.690	0.700	0.467	109,215
2023-06-15	0.685	0.710	0.665	0.710	0.474	1,028,315
2023-06-14	0.705	0.710	0.700	0.705	0.457	203,347
2023-06-13	0.710	0.710	0.700	0.710	0.461	253,173
2023-06-12	0.720	0.720	0.700	0.710	0.461	991,551
2023-06-09	0.720	0.730	0.720	0.725	0.470	202,269
2023-06-08	0.715	0.725	0.705	0.720	0.467	354,712
2023-06-07	0.720	0.720	0.710	0.710	0.461	127,799
2023-06-06	0.715	0.720	0.710	0.715	0.464	285,359
2023-06-02	0.720	0.725	0.705	0.715	0.464	226,375
2023-06-01	0.745	0.745	0.700	0.725	0.470	818,100
2023-05-31	0.750	0.770	0.730	0.740	0.480	929,335
2023-05-30	0.755	0.755	0.745	0.750	0.487	299,499
2023-05-29	0.735	0.760	0.735	0.750	0.487	265,293
2023-05-26	0.730	0.735	0.725	0.735	0.477	610,444
2023-05-25	0.725	0.740	0.725	0.740	0.480	653,268
2023-05-24	0.740	0.750	0.730	0.730	0.474	608,693
2023-05-23	0.770	0.795	0.740	0.745	0.483	4,350,272
2023-05-22	0.725	0.780	0.720	0.765	0.496	2,248,125
2023-05-19	0.720	0.725	0.710	0.725	0.470	606,808
2023-05-18	0.725	0.725	0.720	0.720	0.467	979,027
2023-05-17	0.720	0.725	0.720	0.725	0.470	307,848
2023-05-16	0.725	0.735	0.720	0.720	0.467	687,473
2023-05-15	0.715	0.715	0.695	0.715	0.464	580,413
2023-05-12	0.715	0.725	0.705	0.725	0.470	611,387
2023-05-11	0.740	0.745	0.715	0.715	0.464	1,004,479
2023-05-10	0.725	0.735	0.710	0.735	0.477	387,840
2023-05-09	0.730	0.730	0.705	0.725	0.470	990,069
2023-05-08	0.735	0.755	0.720	0.730	0.474	2,382,792
2023-05-05	0.710	0.735	0.700	0.725	0.470	1,233,412
2023-05-03	0.735	0.735	0.700	0.705	0.457	1,621,252
2023-05-02	0.660	0.750	0.660	0.740	0.480	4,134,940
2023-04-28	0.615	0.660	0.615	0.650	0.422	1,021,581
2023-04-27	0.645	0.645	0.610	0.620	0.402	389,860

← NewerPage 14 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.