PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.770	0.780	0.770	0.775	0.765	353,800
2026-07-20	0.760	0.780	0.760	0.780	0.770	76,100
2026-07-17	0.780	0.780	0.770	0.770	0.760	189,300
2026-07-16	0.780	0.785	0.760	0.785	0.775	161,900
2026-07-15	0.755	0.780	0.750	0.780	0.770	341,100
2026-07-14	0.765	0.770	0.760	0.760	0.750	160,500
2026-07-10	0.750	0.785	0.750	0.775	0.765	1,756,000
2026-07-09	0.735	0.750	0.735	0.750	0.740	422,400
2026-07-08	0.730	0.730	0.730	0.730	0.720	37,600
2026-07-07	0.730	0.750	0.730	0.750	0.740	287,500
2026-07-06	0.720	0.730	0.720	0.725	0.716	44,400
2026-07-03	0.735	0.735	0.720	0.720	0.711	30,900
2026-07-02	0.725	0.730	0.725	0.730	0.720	14,600
2026-07-01	0.725	0.725	0.725	0.725	0.716	2,600
2026-06-30	0.745	0.745	0.745	0.745	0.735	1,600
2026-06-29	0.745	0.745	0.745	0.745	0.735	373,400
2026-06-25	0.750	0.755	0.735	0.750	0.740	715,800
2026-06-24	0.720	0.755	0.720	0.755	0.745	555,600
2026-06-23	0.745	0.745	0.745	0.745	0.735	201,300
2026-06-22	0.745	0.745	0.745	0.745	0.735	345,000
2026-06-19	0.740	0.750	0.740	0.750	0.740	467,100
2026-06-18	0.725	0.725	0.720	0.720	0.711	9,000
2026-06-16	0.730	0.730	0.720	0.720	0.711	45,200
2026-06-15	0.745	0.745	0.735	0.735	0.725	16,700
2026-06-12	0.750	0.750	0.750	0.750	0.740	77,100
2026-06-11	0.750	0.750	0.750	0.750	0.740	438,600
2026-06-10	0.750	0.755	0.750	0.755	0.745	494,500
2026-06-09	0.745	0.760	0.745	0.750	0.740	349,500
2026-06-08	0.740	0.755	0.740	0.745	0.735	153,600
2026-06-05	0.730	0.745	0.730	0.740	0.730	330,900
2026-06-04	0.730	0.735	0.725	0.730	0.720	204,400
2026-06-03	0.725	0.735	0.720	0.720	0.711	69,800
2026-05-29	0.745	0.745	0.730	0.730	0.720	257,300
2026-05-28	0.740	0.745	0.735	0.745	0.735	542,100
2026-05-26	0.740	0.745	0.740	0.740	0.730	54,200
2026-05-25	0.730	0.740	0.730	0.730	0.720	528,800
2026-05-22	0.730	0.740	0.730	0.740	0.730	394,700
2026-05-21	0.735	0.735	0.720	0.720	0.711	39,000
2026-05-20	0.720	0.740	0.720	0.740	0.730	333,000
2026-05-19	0.740	0.740	0.715	0.720	0.711	223,800
2026-05-18	0.730	0.740	0.730	0.740	0.730	80,100
2026-05-15	0.725	0.740	0.710	0.740	0.730	570,500
2026-05-14	0.720	0.730	0.720	0.730	0.720	4,900
2026-05-13	0.745	0.745	0.720	0.720	0.711	499,000
2026-05-12	0.735	0.745	0.735	0.745	0.735	570,100
2026-05-11	0.725	0.735	0.725	0.735	0.725	25,000
2026-05-08	0.735	0.735	0.710	0.725	0.716	493,000
2026-05-07	0.740	0.745	0.715	0.720	0.711	818,600
2026-05-06	0.745	0.745	0.745	0.745	0.735	800
2026-05-05	0.740	0.750	0.740	0.745	0.735	333,200
2026-05-04	0.750	0.750	0.740	0.740	0.730	41,800
2026-04-30	0.750	0.750	0.745	0.745	0.735	324,000
2026-04-29	0.745	0.745	0.745	0.745	0.735	20,700
2026-04-27	0.745	0.750	0.740	0.740	0.730	333,300
2026-04-24	0.755	0.755	0.745	0.745	0.735	369,400
2026-04-23	0.740	0.755	0.740	0.755	0.745	311,100
2026-04-22	0.740	0.760	0.740	0.740	0.730	350,200
2026-04-21	0.735	0.735	0.735	0.735	0.725	10,000
2026-04-20	0.755	0.760	0.755	0.760	0.750	294,000

← NewerPage 2 of 2 · 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.