PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.475	0.475	0.475	0.475	0.280	6,733
2022-09-22	0.470	0.475	0.470	0.475	0.280	33,667
2022-09-21	0.455	0.465	0.455	0.465	0.274	20,200
2022-09-15	0.485	0.485	0.480	0.485	0.286	101,808
2022-09-14	0.485	0.490	0.480	0.485	0.286	32,859
2022-09-13	0.500	0.500	0.485	0.485	0.286	111,235
2022-09-12	0.530	0.530	0.510	0.510	0.286	496,651
2022-09-09	0.530	0.530	0.525	0.525	0.295	91,573
2022-09-08	0.525	0.530	0.520	0.530	0.298	75,279
2022-09-07	0.530	0.530	0.530	0.530	0.298	135
2022-09-06	0.540	0.545	0.535	0.540	0.303	480,760
2022-09-05	0.500	0.540	0.500	0.535	0.300	431,337
2022-09-02	0.495	0.500	0.495	0.500	0.281	101,000
2022-09-01	0.475	0.510	0.475	0.495	0.278	854,460
2022-08-22	0.455	0.470	0.450	0.470	0.264	5,387
2022-08-18	0.475	0.475	0.475	0.475	0.267	1,347
2022-08-17	0.460	0.460	0.455	0.455	0.255	18,449
2022-08-16	0.455	0.455	0.455	0.455	0.255	14,409
2022-08-09	0.455	0.455	0.455	0.455	0.255	6,868
2022-08-08	0.485	0.485	0.485	0.485	0.272	20,200
2022-08-05	0.480	0.485	0.480	0.485	0.272	24,240
2022-08-04	0.480	0.480	0.480	0.480	0.269	18,853
2022-08-01	0.455	0.480	0.455	0.480	0.269	104,636
2022-07-29	0.470	0.500	0.450	0.460	0.258	27,472
2022-07-28	0.470	0.470	0.460	0.460	0.258	8,619
2022-07-27	0.480	0.480	0.480	0.480	0.269	5,387
2022-07-26	0.475	0.480	0.460	0.460	0.258	34,744
2022-07-22	0.480	0.480	0.480	0.480	0.269	40,400
2022-07-19	0.485	0.485	0.485	0.485	0.272	135
2022-07-15	0.465	0.465	0.465	0.465	0.261	13,467
2022-07-13	0.480	0.480	0.480	0.480	0.269	40,939
2022-07-12	0.485	0.485	0.480	0.480	0.269	27,203
2022-07-08	0.480	0.485	0.480	0.485	0.272	91,977
2022-07-06	0.490	0.490	0.480	0.485	0.272	34,879
2022-07-05	0.490	0.490	0.490	0.490	0.275	8,753
2022-06-27	0.500	0.500	0.490	0.490	0.275	18,853
2022-06-24	0.525	0.525	0.505	0.505	0.284	8,619
2022-06-23	0.530	0.530	0.525	0.525	0.295	7,541
2022-06-22	0.535	0.550	0.535	0.550	0.309	119,988
2022-06-21	0.535	0.535	0.535	0.535	0.300	1,347
2022-06-17	0.505	0.505	0.505	0.505	0.284	1,347
2022-06-13	0.535	0.535	0.535	0.535	0.300	1,347
2022-06-10	0.530	0.530	0.530	0.530	0.298	2,693
2022-06-02	0.535	0.560	0.535	0.560	0.314	1,347
2022-05-31	0.540	0.550	0.540	0.550	0.309	35,013
2022-05-27	0.540	0.540	0.540	0.540	0.303	32,320
2022-05-23	0.540	0.540	0.540	0.540	0.303	45,113
2022-05-20	0.520	0.525	0.520	0.525	0.295	31,512
2022-05-19	0.520	0.520	0.510	0.510	0.286	25,856
2022-05-13	0.530	0.530	0.520	0.525	0.295	32,320
2022-05-12	0.545	0.545	0.535	0.535	0.300	26,933
2022-05-06	0.560	0.580	0.545	0.545	0.306	30,300
2022-04-28	0.580	0.585	0.550	0.585	0.328	23,028
2022-04-27	0.590	0.590	0.545	0.580	0.326	9,157
2022-04-26	0.590	0.590	0.590	0.590	0.331	135
2022-04-25	0.600	0.600	0.590	0.590	0.331	37,976
2022-04-21	0.550	0.560	0.550	0.560	0.314	46,325
2022-04-20	0.550	0.550	0.550	0.550	0.309	54,944
2022-04-18	0.540	0.540	0.540	0.540	0.303	60,465
2022-04-14	0.530	0.540	0.530	0.540	0.303	112,043

← NewerPage 17 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.