PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	0.805	0.805	0.795	0.800	0.775	181,100
2025-07-04	0.800	0.810	0.800	0.810	0.785	484,500
2025-07-03	0.805	0.805	0.795	0.805	0.780	716,900
2025-07-02	0.795	0.805	0.795	0.805	0.780	73,100
2025-07-01	0.800	0.800	0.795	0.800	0.775	352,200
2025-06-30	0.795	0.795	0.790	0.790	0.765	377,800
2025-06-26	0.780	0.800	0.780	0.800	0.775	391,100
2025-06-25	0.780	0.800	0.770	0.800	0.775	916,900
2025-06-24	0.790	0.790	0.775	0.785	0.761	389,000
2025-06-23	0.795	0.800	0.785	0.785	0.761	216,800
2025-06-20	0.805	0.805	0.795	0.800	0.775	643,000
2025-06-19	0.805	0.805	0.800	0.805	0.780	228,000
2025-06-18	0.795	0.810	0.795	0.805	0.780	476,300
2025-06-17	0.790	0.805	0.790	0.800	0.775	459,000
2025-06-16	0.795	0.810	0.770	0.790	0.765	275,900
2025-06-13	0.810	0.810	0.795	0.800	0.775	575,500
2025-06-12	0.810	0.815	0.805	0.815	0.790	593,600
2025-06-11	0.810	0.810	0.805	0.805	0.780	557,200
2025-06-10	0.820	0.825	0.815	0.820	0.794	679,900
2025-06-09	0.800	0.825	0.800	0.820	0.785	1,212,000
2025-06-06	0.810	0.820	0.800	0.820	0.785	138,200
2025-06-05	0.810	0.815	0.805	0.805	0.770	413,300
2025-06-04	0.805	0.825	0.805	0.810	0.775	180,800
2025-06-03	0.810	0.825	0.800	0.810	0.775	127,300
2025-05-30	0.820	0.820	0.815	0.820	0.785	246,100
2025-05-29	0.830	0.830	0.815	0.815	0.780	252,700
2025-05-28	0.815	0.830	0.815	0.820	0.785	461,800
2025-05-27	0.825	0.830	0.815	0.815	0.780	494,100
2025-05-26	0.825	0.830	0.820	0.830	0.794	243,000
2025-05-23	0.830	0.835	0.825	0.830	0.794	686,000
2025-05-22	0.830	0.830	0.800	0.825	0.790	277,500
2025-05-21	0.820	0.830	0.820	0.820	0.785	294,500
2025-05-20	0.810	0.835	0.810	0.820	0.785	431,700
2025-05-19	0.830	0.835	0.815	0.815	0.780	289,900
2025-05-16	0.825	0.830	0.820	0.830	0.794	152,400
2025-05-15	0.830	0.840	0.825	0.825	0.790	527,400
2025-05-14	0.830	0.830	0.820	0.820	0.785	18,200
2025-05-13	0.835	0.840	0.820	0.820	0.785	456,700
2025-05-09	0.830	0.840	0.825	0.830	0.794	439,600
2025-05-08	0.835	0.835	0.825	0.835	0.799	325,000
2025-05-07	0.820	0.845	0.820	0.840	0.804	877,900
2025-05-06	0.810	0.820	0.800	0.820	0.785	809,900
2025-05-05	0.820	0.820	0.810	0.820	0.785	576,300
2025-05-02	0.795	0.820	0.795	0.820	0.785	445,500
2025-04-30	0.760	0.820	0.760	0.795	0.761	515,500
2025-04-29	0.745	0.770	0.745	0.760	0.727	602,300
2025-04-28	0.750	0.755	0.750	0.755	0.723	240,200
2025-04-25	0.760	0.760	0.740	0.750	0.718	421,300
2025-04-24	0.745	0.760	0.745	0.745	0.713	1,058,900
2025-04-23	0.745	0.745	0.735	0.745	0.713	733,800
2025-04-22	0.745	0.760	0.745	0.745	0.713	525,200
2025-04-21	0.745	0.760	0.745	0.760	0.727	203,900
2025-04-18	0.745	0.750	0.745	0.745	0.713	167,700
2025-04-17	0.745	0.750	0.740	0.750	0.718	347,900
2025-04-16	0.745	0.745	0.745	0.745	0.713	17,500
2025-04-15	0.750	0.750	0.745	0.750	0.718	219,000
2025-04-14	0.745	0.750	0.745	0.750	0.718	861,500
2025-04-11	0.735	0.760	0.735	0.750	0.718	584,900
2025-04-10	0.735	0.755	0.730	0.735	0.703	414,900
2025-04-09	0.715	0.760	0.715	0.720	0.689	240,600

← NewerPage 6 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.