PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.740	0.740	0.735	0.735	0.725	25,000
2026-04-14	0.745	0.750	0.730	0.730	0.720	401,100
2026-04-13	0.735	0.770	0.730	0.730	0.720	147,600
2026-04-10	0.750	0.750	0.750	0.750	0.740	2,600
2026-04-09	0.755	0.755	0.750	0.750	0.740	281,800
2026-04-08	0.750	0.765	0.750	0.760	0.750	255,000
2026-04-07	0.730	0.730	0.730	0.730	0.720	22,800
2026-04-06	0.745	0.760	0.730	0.730	0.720	191,800
2026-04-03	0.740	0.745	0.730	0.730	0.720	289,100
2026-04-02	0.730	0.740	0.730	0.740	0.730	6,600
2026-04-01	0.740	0.745	0.710	0.730	0.720	249,500
2026-03-31	0.750	0.760	0.725	0.760	0.750	199,600
2026-03-30	0.755	0.760	0.720	0.755	0.745	70,000
2026-03-27	0.765	0.765	0.765	0.765	0.755	20,000
2026-03-26	0.770	0.770	0.765	0.765	0.755	45,300
2026-03-25	0.775	0.775	0.775	0.775	0.765	147,400
2026-03-24	0.780	0.780	0.775	0.775	0.765	28,000
2026-03-19	0.790	0.790	0.780	0.780	0.770	8,500
2026-03-18	0.780	0.790	0.780	0.790	0.780	147,700
2026-03-17	0.785	0.785	0.780	0.785	0.775	138,900
2026-03-16	0.775	0.775	0.775	0.775	0.765	5,400
2026-03-12	0.790	0.795	0.790	0.795	0.785	128,600
2026-03-11	0.795	0.795	0.795	0.795	0.785	50,000
2026-03-10	0.790	0.795	0.760	0.795	0.785	34,500
2026-03-09	0.805	0.805	0.750	0.790	0.780	119,000
2026-03-06	0.790	0.805	0.770	0.805	0.794	198,100
2026-03-05	0.800	0.800	0.800	0.800	0.790	31,200
2026-03-04	0.800	0.810	0.800	0.810	0.799	10,100
2026-03-03	0.810	0.820	0.810	0.810	0.799	188,200
2026-03-02	0.800	0.810	0.800	0.800	0.790	99,700
2026-02-27	0.810	0.820	0.800	0.800	0.790	86,600
2026-02-26	0.815	0.820	0.815	0.815	0.804	45,600
2026-02-25	0.810	0.810	0.810	0.810	0.799	20,000
2026-02-24	0.805	0.815	0.805	0.810	0.799	123,800
2026-02-23	0.800	0.805	0.800	0.805	0.794	130,900
2026-02-20	0.795	0.805	0.795	0.800	0.790	66,500
2026-02-19	0.805	0.815	0.805	0.810	0.799	107,200
2026-02-16	0.810	0.810	0.810	0.810	0.799	27,800
2026-02-13	0.815	0.815	0.810	0.810	0.799	13,500
2026-02-12	0.810	0.810	0.800	0.810	0.799	157,600
2026-02-11	0.805	0.810	0.795	0.795	0.785	26,300
2026-02-10	0.795	0.810	0.795	0.810	0.799	111,800
2026-02-09	0.800	0.815	0.795	0.810	0.799	207,000
2026-02-06	0.790	0.795	0.790	0.790	0.780	6,000
2026-02-05	0.800	0.810	0.795	0.800	0.790	282,000
2026-02-04	0.790	0.790	0.790	0.790	0.780	2,000
2026-02-03	0.765	0.800	0.765	0.790	0.780	98,200
2026-01-30	0.820	0.820	0.765	0.765	0.755	646,400
2026-01-29	0.815	0.820	0.800	0.800	0.790	176,100
2026-01-28	0.815	0.815	0.815	0.815	0.804	14,300
2026-01-27	0.815	0.825	0.815	0.825	0.814	102,300
2026-01-26	0.790	0.820	0.790	0.810	0.799	170,500
2026-01-23	0.800	0.800	0.800	0.800	0.790	7,400
2026-01-22	0.805	0.805	0.790	0.805	0.794	80,900
2026-01-21	0.800	0.800	0.800	0.800	0.790	173,700
2026-01-20	0.805	0.810	0.800	0.800	0.790	139,200
2026-01-19	0.800	0.800	0.800	0.800	0.790	10,000
2026-01-16	0.810	0.810	0.805	0.805	0.794	214,200
2026-01-15	0.810	0.815	0.805	0.815	0.804	271,200
2026-01-14	0.805	0.805	0.805	0.805	0.794	76,300

← NewerPage 3 of 19 · 1,115 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.