PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	0.715	0.760	0.715	0.720	0.689	240,600
2025-04-08	0.750	0.755	0.745	0.755	0.723	809,300
2025-04-07	0.740	0.740	0.705	0.735	0.703	885,300
2025-04-04	0.775	0.780	0.745	0.755	0.723	197,100
2025-04-03	0.750	0.790	0.750	0.780	0.746	329,400
2025-04-02	0.760	0.790	0.750	0.775	0.742	640,600
2025-03-28	0.775	0.775	0.770	0.770	0.737	23,000
2025-03-27	0.775	0.775	0.775	0.775	0.742	4,000
2025-03-26	0.780	0.785	0.780	0.785	0.751	454,500
2025-03-25	0.750	0.785	0.750	0.780	0.746	450,300
2025-03-24	0.785	0.800	0.750	0.780	0.746	475,900
2025-03-21	0.770	0.800	0.760	0.800	0.766	356,200
2025-03-20	0.770	0.780	0.755	0.760	0.727	511,900
2025-03-19	0.780	0.785	0.770	0.770	0.737	314,200
2025-03-17	0.790	0.790	0.785	0.785	0.751	11,200
2025-03-14	0.765	0.795	0.765	0.790	0.756	259,000
2025-03-13	0.770	0.775	0.765	0.770	0.727	877,000
2025-03-12	0.775	0.775	0.755	0.765	0.723	401,500
2025-03-11	0.770	0.785	0.755	0.765	0.723	344,600
2025-03-10	0.790	0.790	0.780	0.780	0.737	626,100
2025-03-07	0.790	0.795	0.770	0.770	0.727	572,100
2025-03-06	0.780	0.795	0.775	0.795	0.751	650,500
2025-03-05	0.780	0.800	0.780	0.780	0.737	307,300
2025-03-04	0.790	0.790	0.760	0.770	0.727	246,200
2025-03-03	0.795	0.810	0.795	0.795	0.751	754,600
2025-02-28	0.820	0.820	0.795	0.795	0.751	124,700
2025-02-27	0.800	0.820	0.800	0.820	0.775	70,600
2025-02-26	0.800	0.815	0.800	0.805	0.760	857,300
2025-02-25	0.815	0.820	0.795	0.800	0.756	811,800
2025-02-24	0.810	0.815	0.805	0.815	0.770	1,323,500
2025-02-21	0.810	0.825	0.805	0.815	0.770	878,300
2025-02-20	0.820	0.825	0.810	0.810	0.765	716,400
2025-02-19	0.835	0.840	0.810	0.810	0.765	1,396,400
2025-02-18	0.830	0.850	0.830	0.840	0.793	498,800
2025-02-17	0.845	0.845	0.830	0.830	0.784	471,000
2025-02-14	0.830	0.840	0.825	0.840	0.793	823,800
2025-02-13	0.835	0.835	0.830	0.830	0.784	250,800
2025-02-12	0.830	0.830	0.830	0.830	0.784	389,200
2025-02-10	0.830	0.835	0.830	0.830	0.784	1,009,700
2025-02-07	0.815	0.835	0.815	0.835	0.789	980,000
2025-02-06	0.800	0.810	0.800	0.810	0.765	834,700
2025-02-05	0.825	0.830	0.800	0.805	0.760	1,481,100
2025-02-04	0.870	0.870	0.830	0.830	0.784	1,468,600
2025-02-03	0.870	0.870	0.850	0.870	0.822	659,400
2025-01-31	0.865	0.870	0.865	0.870	0.822	328,000
2025-01-28	0.865	0.865	0.860	0.860	0.812	358,500
2025-01-27	0.865	0.870	0.865	0.865	0.817	278,500
2025-01-24	0.865	0.875	0.865	0.875	0.827	171,000
2025-01-23	0.870	0.875	0.865	0.870	0.822	790,600
2025-01-22	0.870	0.870	0.860	0.870	0.822	827,500
2025-01-21	0.860	0.880	0.860	0.880	0.831	1,146,800
2025-01-20	0.860	0.865	0.860	0.860	0.812	831,800
2025-01-17	0.850	0.860	0.830	0.860	0.812	1,387,400
2025-01-16	0.860	0.860	0.845	0.855	0.808	1,016,800
2025-01-15	0.865	0.865	0.860	0.860	0.812	559,500
2025-01-14	0.870	0.870	0.865	0.865	0.817	487,200
2025-01-13	0.870	0.870	0.860	0.870	0.822	835,700
2025-01-10	0.865	0.870	0.865	0.870	0.822	208,900
2025-01-09	0.870	0.870	0.860	0.870	0.822	415,900
2025-01-08	0.875	0.875	0.870	0.870	0.822	757,500

← NewerPage 7 of 19 · 1,118 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.