PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	0.805	0.815	0.805	0.805	0.794	202,200
2026-01-12	0.810	0.810	0.800	0.810	0.799	377,400
2026-01-09	0.805	0.805	0.800	0.800	0.790	81,600
2026-01-08	0.790	0.805	0.790	0.805	0.794	386,900
2026-01-07	0.780	0.790	0.780	0.790	0.780	379,100
2026-01-06	0.775	0.775	0.775	0.775	0.765	12,100
2026-01-05	0.800	0.800	0.765	0.765	0.755	4,400
2025-12-31	0.785	0.800	0.785	0.800	0.790	6,000
2025-12-30	0.780	0.795	0.760	0.790	0.780	390,000
2025-12-26	0.805	0.810	0.795	0.800	0.790	340,300
2025-12-24	0.810	0.810	0.805	0.810	0.799	154,300
2025-12-23	0.815	0.815	0.810	0.810	0.799	25,100
2025-12-22	0.800	0.810	0.800	0.810	0.799	194,400
2025-12-19	0.795	0.805	0.790	0.800	0.790	184,300
2025-12-18	0.795	0.795	0.795	0.795	0.785	31,700
2025-12-17	0.790	0.800	0.790	0.800	0.790	103,000
2025-12-16	0.805	0.810	0.805	0.805	0.794	148,000
2025-12-15	0.820	0.820	0.810	0.810	0.799	164,400
2025-12-12	0.815	0.820	0.815	0.820	0.794	129,500
2025-12-11	0.810	0.815	0.810	0.815	0.790	254,600
2025-12-10	0.800	0.820	0.800	0.810	0.785	292,300
2025-12-09	0.800	0.800	0.800	0.800	0.775	30,600
2025-12-08	0.815	0.820	0.815	0.815	0.790	207,800
2025-12-05	0.795	0.820	0.795	0.815	0.790	274,400
2025-12-04	0.795	0.805	0.790	0.805	0.780	445,600
2025-12-03	0.795	0.795	0.790	0.790	0.765	56,200
2025-12-02	0.790	0.795	0.790	0.795	0.770	81,200
2025-12-01	0.790	0.790	0.785	0.785	0.761	128,000
2025-11-28	0.780	0.790	0.780	0.790	0.765	319,200
2025-11-27	0.790	0.790	0.780	0.780	0.756	118,300
2025-11-26	0.785	0.790	0.785	0.790	0.765	320,300
2025-11-25	0.785	0.790	0.780	0.780	0.756	200,700
2025-11-24	0.790	0.790	0.785	0.790	0.765	150,700
2025-11-21	0.770	0.790	0.770	0.790	0.765	205,900
2025-11-20	0.800	0.800	0.790	0.795	0.770	192,000
2025-11-19	0.795	0.795	0.785	0.785	0.761	28,000
2025-11-18	0.800	0.810	0.800	0.810	0.785	354,300
2025-11-17	0.800	0.810	0.800	0.810	0.785	198,900
2025-11-14	0.795	0.795	0.795	0.795	0.770	2,200
2025-11-13	0.815	0.825	0.815	0.815	0.790	484,400
2025-11-12	0.795	0.820	0.795	0.815	0.790	422,900
2025-11-10	0.780	0.810	0.780	0.810	0.785	208,400
2025-11-07	0.785	0.795	0.785	0.795	0.770	370,400
2025-11-06	0.795	0.795	0.785	0.785	0.761	21,000
2025-11-04	0.805	0.805	0.800	0.805	0.780	194,300
2025-11-03	0.805	0.805	0.800	0.805	0.780	228,300
2025-10-31	0.805	0.805	0.805	0.805	0.780	121,700
2025-10-30	0.815	0.815	0.805	0.815	0.790	227,500
2025-10-29	0.810	0.815	0.800	0.815	0.790	347,000
2025-10-28	0.815	0.820	0.810	0.810	0.785	242,700
2025-10-27	0.810	0.815	0.800	0.815	0.790	196,100
2025-10-24	0.800	0.820	0.800	0.810	0.785	389,100
2025-10-23	0.790	0.800	0.785	0.800	0.775	261,000
2025-10-22	0.780	0.785	0.780	0.785	0.761	154,700
2025-10-21	0.745	0.800	0.745	0.790	0.765	743,800

← NewerPage 4 of 4 · 235 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.