PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.510	0.510	0.510	0.510	0.316	6,868
2023-01-18	0.505	0.510	0.505	0.510	0.316	119,315
2023-01-17	0.500	0.515	0.500	0.510	0.316	133,320
2023-01-16	0.505	0.515	0.505	0.515	0.319	185,436
2023-01-13	0.500	0.510	0.500	0.510	0.316	101,000
2023-01-12	0.500	0.510	0.500	0.510	0.316	13,601
2023-01-11	0.505	0.505	0.505	0.505	0.313	64,640
2023-01-10	0.500	0.505	0.500	0.505	0.313	81,473
2023-01-09	0.500	0.510	0.500	0.510	0.316	188,129
2023-01-06	0.510	0.510	0.490	0.490	0.303	172,239
2023-01-05	0.500	0.510	0.495	0.510	0.316	179,915
2023-01-04	0.510	0.510	0.500	0.500	0.310	6,733
2023-01-03	0.500	0.500	0.500	0.500	0.310	34,744
2022-12-30	0.500	0.515	0.500	0.500	0.310	73,124
2022-12-29	0.510	0.510	0.500	0.500	0.310	14,409
2022-12-28	0.500	0.510	0.500	0.510	0.316	43,093
2022-12-27	0.510	0.510	0.505	0.510	0.316	87,129
2022-12-23	0.535	0.540	0.530	0.535	0.316	261,792
2022-12-22	0.535	0.540	0.535	0.535	0.316	261,927
2022-12-21	0.530	0.540	0.530	0.540	0.319	318,621
2022-12-20	0.535	0.535	0.530	0.530	0.313	87,399
2022-12-19	0.530	0.550	0.520	0.550	0.325	117,564
2022-12-16	0.520	0.540	0.510	0.530	0.313	211,292
2022-12-15	0.545	0.545	0.520	0.530	0.313	99,115
2022-12-14	0.540	0.540	0.520	0.530	0.313	105,444
2022-12-13	0.530	0.530	0.520	0.530	0.313	240,245
2022-12-12	0.510	0.510	0.505	0.505	0.298	81,473
2022-12-09	0.510	0.510	0.510	0.510	0.301	13,467
2022-12-08	0.505	0.505	0.505	0.505	0.298	9,157
2022-12-07	0.505	0.505	0.505	0.505	0.298	20,200
2022-12-06	0.520	0.520	0.500	0.515	0.304	68,949
2022-12-05	0.535	0.535	0.515	0.515	0.304	73,528
2022-12-02	0.520	0.535	0.520	0.535	0.316	61,812
2022-12-01	0.530	0.530	0.515	0.515	0.304	85,513
2022-11-30	0.520	0.520	0.500	0.520	0.307	40,535
2022-11-29	0.480	0.480	0.480	0.480	0.283	9,427
2022-11-22	0.470	0.480	0.470	0.480	0.283	12,389
2022-11-21	0.470	0.470	0.470	0.470	0.277	3,636
2022-11-17	0.485	0.485	0.485	0.485	0.286	13,467
2022-11-16	0.490	0.490	0.490	0.490	0.289	43,093
2022-11-15	0.490	0.510	0.490	0.500	0.295	161,600
2022-11-10	0.490	0.490	0.465	0.465	0.274	13,601
2022-11-07	0.465	0.465	0.465	0.465	0.274	25,452
2022-11-03	0.465	0.465	0.465	0.465	0.274	10,908
2022-11-01	0.470	0.470	0.460	0.460	0.272	27,337
2022-10-31	0.465	0.470	0.465	0.470	0.277	12,255
2022-10-28	0.465	0.495	0.465	0.485	0.286	13,601
2022-10-21	0.470	0.470	0.470	0.470	0.277	18,853
2022-10-19	0.470	0.480	0.470	0.470	0.277	40,400
2022-10-18	0.455	0.475	0.455	0.475	0.280	14,948
2022-10-17	0.455	0.455	0.455	0.455	0.269	13,467
2022-10-13	0.470	0.470	0.470	0.470	0.277	2,693
2022-10-12	0.480	0.480	0.480	0.480	0.283	18,180
2022-10-11	0.480	0.480	0.480	0.480	0.283	26,799
2022-10-06	0.515	0.515	0.480	0.510	0.301	6,733
2022-10-05	0.485	0.490	0.475	0.475	0.280	32,859
2022-09-30	0.475	0.475	0.475	0.475	0.280	11,716
2022-09-29	0.465	0.470	0.465	0.470	0.277	239,707
2022-09-28	0.455	0.455	0.455	0.455	0.269	26,664
2022-09-27	0.455	0.455	0.455	0.455	0.269	2,963

← NewerPage 16 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.