PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.590	0.590	0.585	0.590	0.308	69,757
2021-12-17	0.585	0.590	0.575	0.590	0.308	36,495
2021-12-16	0.580	0.590	0.575	0.575	0.301	58,715
2021-12-15	0.585	0.590	0.580	0.585	0.306	222,873
2021-12-14	0.575	0.580	0.575	0.580	0.303	227,856
2021-12-13	0.555	0.585	0.550	0.570	0.298	318,487
2021-12-10	0.565	0.570	0.555	0.555	0.290	202,000
2021-12-09	0.565	0.565	0.565	0.565	0.295	16,160
2021-12-07	0.560	0.565	0.560	0.565	0.295	55,213
2021-12-06	0.550	0.550	0.550	0.550	0.287	40,400
2021-12-01	0.550	0.550	0.550	0.550	0.287	6,733
2021-11-30	0.560	0.575	0.550	0.575	0.301	175,067
2021-11-29	0.570	0.570	0.570	0.570	0.298	40,400
2021-11-26	0.570	0.570	0.570	0.570	0.298	13,467
2021-11-25	0.575	0.575	0.575	0.575	0.301	13,467
2021-11-24	0.575	0.575	0.570	0.575	0.301	85,917
2021-11-23	0.565	0.590	0.540	0.590	0.308	114,063
2021-11-22	0.555	0.575	0.555	0.575	0.301	48,615
2021-11-19	0.570	0.570	0.560	0.560	0.293	52,251
2021-11-18	0.580	0.595	0.570	0.570	0.298	89,957
2021-11-17	0.575	0.575	0.575	0.575	0.301	136,956
2021-11-16	0.580	0.580	0.575	0.580	0.303	160,657
2021-11-15	0.565	0.635	0.565	0.570	0.298	347,575
2021-11-12	0.525	0.525	0.525	0.525	0.274	269
2021-11-11	0.520	0.520	0.520	0.520	0.272	30,569
2021-11-09	0.525	0.525	0.525	0.525	0.274	24,509
2021-11-08	0.525	0.530	0.525	0.530	0.277	31,512
2021-11-05	0.540	0.555	0.485	0.530	0.277	210,753
2021-11-02	0.560	0.565	0.560	0.565	0.295	20,739
2021-11-01	0.535	0.575	0.535	0.575	0.301	6,868
2021-10-29	0.550	0.550	0.550	0.550	0.287	175,201
2021-10-28	0.540	0.540	0.540	0.540	0.282	40,400
2021-10-27	0.545	0.545	0.540	0.540	0.282	94,267
2021-10-25	0.550	0.550	0.550	0.550	0.287	8,484
2021-10-22	0.550	0.550	0.550	0.550	0.287	40,400
2021-10-21	0.550	0.550	0.550	0.550	0.287	26,933
2021-10-20	0.550	0.550	0.540	0.540	0.282	64,640
2021-10-18	0.550	0.550	0.550	0.550	0.287	13,467
2021-10-15	0.550	0.550	0.550	0.550	0.287	53,867

← NewerPage 19 of 19 · 1,119 trading days

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.