PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	0.760	0.765	0.745	0.765	0.741	124,500
2025-10-09	0.755	0.765	0.750	0.765	0.741	354,000
2025-10-08	0.760	0.765	0.755	0.760	0.736	57,000
2025-10-07	0.750	0.765	0.750	0.755	0.731	205,200
2025-10-06	0.745	0.745	0.745	0.745	0.722	10,700
2025-10-03	0.750	0.750	0.745	0.745	0.722	25,000
2025-10-02	0.755	0.760	0.740	0.750	0.727	108,200
2025-10-01	0.740	0.755	0.740	0.755	0.731	5,400
2025-09-30	0.745	0.770	0.740	0.760	0.736	293,500
2025-09-29	0.750	0.750	0.750	0.750	0.727	18,500
2025-09-26	0.740	0.765	0.740	0.765	0.741	15,000
2025-09-25	0.740	0.760	0.740	0.760	0.736	316,700
2025-09-24	0.740	0.740	0.740	0.740	0.717	30,000
2025-09-23	0.740	0.740	0.740	0.740	0.717	22,400
2025-09-22	0.745	0.745	0.735	0.740	0.717	64,600
2025-09-19	0.745	0.750	0.740	0.740	0.717	347,500
2025-09-18	0.750	0.750	0.745	0.745	0.722	57,600
2025-09-17	0.740	0.745	0.740	0.745	0.722	12,800
2025-09-12	0.750	0.750	0.740	0.740	0.717	87,800
2025-09-11	0.750	0.750	0.750	0.750	0.727	25,700
2025-09-09	0.755	0.765	0.755	0.755	0.731	99,700
2025-09-08	0.755	0.780	0.755	0.780	0.756	17,700
2025-09-04	0.785	0.785	0.755	0.780	0.756	15,000
2025-09-03	0.785	0.785	0.775	0.785	0.761	681,000
2025-09-02	0.790	0.790	0.780	0.790	0.765	684,700
2025-08-28	0.795	0.795	0.780	0.795	0.770	543,800
2025-08-27	0.790	0.790	0.785	0.790	0.765	556,400
2025-08-26	0.790	0.795	0.790	0.790	0.765	583,100
2025-08-25	0.780	0.790	0.780	0.790	0.765	609,700
2025-08-22	0.770	0.785	0.770	0.775	0.751	695,100
2025-08-21	0.760	0.770	0.755	0.770	0.746	558,500
2025-08-20	0.760	0.770	0.755	0.765	0.741	633,700
2025-08-19	0.755	0.770	0.755	0.765	0.741	465,600
2025-08-18	0.770	0.770	0.755	0.760	0.736	363,900
2025-08-15	0.765	0.770	0.765	0.765	0.741	206,000
2025-08-14	0.765	0.770	0.760	0.760	0.736	236,000
2025-08-13	0.765	0.775	0.760	0.775	0.751	200,400
2025-08-12	0.760	0.760	0.750	0.760	0.736	629,100
2025-08-11	0.765	0.765	0.750	0.760	0.736	344,100
2025-08-08	0.775	0.780	0.760	0.775	0.751	186,500
2025-08-07	0.775	0.780	0.770	0.775	0.751	639,400
2025-08-06	0.785	0.785	0.770	0.775	0.751	14,800
2025-08-05	0.765	0.780	0.765	0.780	0.756	10,200
2025-08-04	0.790	0.795	0.790	0.790	0.765	428,700
2025-08-01	0.795	0.795	0.790	0.790	0.765	26,000
2025-07-31	0.785	0.800	0.780	0.795	0.770	406,500
2025-07-30	0.790	0.795	0.780	0.790	0.765	209,500
2025-07-29	0.795	0.800	0.790	0.790	0.765	151,300
2025-07-28	0.790	0.795	0.790	0.795	0.770	436,900
2025-07-25	0.785	0.800	0.785	0.800	0.775	19,700
2025-07-24	0.790	0.800	0.785	0.800	0.775	149,600
2025-07-23	0.800	0.805	0.800	0.800	0.775	410,000
2025-07-22	0.805	0.805	0.805	0.805	0.780	2,600
2025-07-21	0.810	0.810	0.805	0.805	0.780	197,800
2025-07-18	0.800	0.810	0.800	0.810	0.785	855,500
2025-07-16	0.815	0.815	0.800	0.810	0.785	410,800
2025-07-15	0.815	0.820	0.795	0.820	0.794	429,100
2025-07-14	0.800	0.815	0.800	0.815	0.790	172,100
2025-07-11	0.795	0.800	0.795	0.800	0.775	21,000
2025-07-10	0.800	0.800	0.790	0.800	0.775	206,600

← NewerPage 5 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.