PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.650	0.660	0.650	0.660	0.409	757,769
2023-04-25	0.650	0.650	0.640	0.650	0.402	194,459
2023-04-20	0.670	0.670	0.650	0.650	0.402	652,056
2023-04-19	0.670	0.670	0.660	0.670	0.415	95,075
2023-04-18	0.665	0.670	0.660	0.670	0.415	598,189
2023-04-17	0.665	0.665	0.660	0.665	0.412	1,088,915
2023-04-14	0.670	0.670	0.665	0.670	0.415	220,045
2023-04-13	0.670	0.670	0.665	0.665	0.412	110,023
2023-04-12	0.665	0.675	0.660	0.675	0.418	388,783
2023-04-11	0.675	0.675	0.665	0.670	0.415	169,141
2023-04-10	0.670	0.680	0.665	0.675	0.418	415,177
2023-04-07	0.670	0.675	0.670	0.675	0.418	405,751
2023-04-06	0.670	0.680	0.665	0.670	0.415	805,711
2023-04-05	0.635	0.675	0.630	0.670	0.415	1,918,596
2023-04-04	0.610	0.635	0.610	0.635	0.393	1,457,901
2023-04-03	0.600	0.600	0.600	0.600	0.372	21,547
2023-03-31	0.620	0.620	0.610	0.610	0.378	106,925
2023-03-30	0.600	0.610	0.600	0.610	0.378	14,140
2023-03-29	0.600	0.615	0.600	0.600	0.372	75,817
2023-03-28	0.605	0.615	0.595	0.595	0.368	243,343
2023-03-27	0.630	0.630	0.620	0.620	0.384	424,873
2023-03-24	0.630	0.635	0.615	0.630	0.390	635,896
2023-03-23	0.630	0.640	0.615	0.630	0.390	353,231
2023-03-22	0.600	0.640	0.600	0.635	0.393	674,411
2023-03-21	0.590	0.600	0.580	0.600	0.372	80,800
2023-03-20	0.590	0.590	0.570	0.570	0.353	72,720
2023-03-17	0.595	0.600	0.575	0.585	0.362	154,193
2023-03-16	0.585	0.595	0.575	0.585	0.362	228,529
2023-03-15	0.565	0.590	0.565	0.590	0.365	181,261
2023-03-14	0.560	0.565	0.560	0.565	0.350	59,927
2023-03-13	0.565	0.565	0.550	0.555	0.344	214,793
2023-03-10	0.595	0.595	0.575	0.575	0.356	133,185
2023-03-09	0.580	0.595	0.580	0.595	0.368	310,407
2023-03-08	0.565	0.575	0.565	0.575	0.356	84,571
2023-03-07	0.540	0.585	0.540	0.565	0.350	541,899
2023-03-06	0.535	0.545	0.535	0.545	0.337	451,807
2023-03-03	0.520	0.530	0.520	0.530	0.328	326,297
2023-03-02	0.520	0.530	0.515	0.515	0.319	94,536
2023-03-01	0.530	0.530	0.525	0.530	0.328	32,320
2023-02-28	0.535	0.540	0.530	0.535	0.331	57,907
2023-02-27	0.520	0.535	0.520	0.535	0.331	310,541
2023-02-24	0.515	0.520	0.515	0.520	0.322	187,725
2023-02-23	0.515	0.515	0.515	0.515	0.319	33,667
2023-02-22	0.510	0.525	0.510	0.510	0.316	209,541
2023-02-21	0.520	0.520	0.510	0.510	0.316	4,040
2023-02-20	0.505	0.510	0.505	0.510	0.316	17,507
2023-02-17	0.500	0.500	0.500	0.500	0.310	13,467
2023-02-16	0.500	0.500	0.500	0.500	0.310	7,945
2023-02-13	0.510	0.510	0.510	0.510	0.316	25,587
2023-02-10	0.510	0.515	0.500	0.510	0.316	61,947
2023-02-08	0.505	0.510	0.475	0.505	0.313	331,011
2023-02-07	0.515	0.515	0.505	0.510	0.316	104,097
2023-02-03	0.510	0.510	0.510	0.510	0.316	34,475
2023-02-02	0.520	0.520	0.510	0.515	0.319	55,213
2023-01-31	0.515	0.520	0.515	0.520	0.322	50,365
2023-01-30	0.510	0.510	0.510	0.510	0.316	24,240
2023-01-27	0.520	0.520	0.515	0.520	0.322	12,928
2023-01-26	0.515	0.520	0.515	0.520	0.322	34,340
2023-01-25	0.515	0.515	0.510	0.515	0.319	96,152
2023-01-20	0.510	0.510	0.510	0.510	0.316	3,367

← NewerPage 15 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.