PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.875	0.875	0.870	0.870	0.822	345,200
2025-01-06	0.875	0.875	0.870	0.875	0.827	374,900
2025-01-03	0.875	0.880	0.870	0.875	0.827	676,500
2025-01-02	0.870	0.875	0.870	0.875	0.827	623,200
2024-12-31	0.870	0.875	0.870	0.870	0.822	671,300
2024-12-30	0.870	0.875	0.865	0.870	0.822	412,900
2024-12-27	0.870	0.875	0.865	0.865	0.817	764,400
2024-12-26	0.870	0.875	0.870	0.875	0.827	880,200
2024-12-24	0.865	0.880	0.865	0.870	0.822	368,600
2024-12-23	0.870	0.875	0.870	0.875	0.827	560,300
2024-12-20	0.865	0.880	0.865	0.870	0.822	1,316,200
2024-12-19	0.865	0.870	0.865	0.865	0.817	416,200
2024-12-18	0.870	0.875	0.865	0.870	0.822	627,600
2024-12-17	0.875	0.880	0.865	0.870	0.822	785,200
2024-12-16	0.870	0.875	0.870	0.875	0.827	336,700
2024-12-13	0.865	0.875	0.865	0.870	0.822	803,000
2024-12-12	0.870	0.870	0.870	0.870	0.822	143,000
2024-12-11	0.865	0.870	0.860	0.870	0.822	365,900
2024-12-10	0.870	0.875	0.865	0.865	0.817	815,500
2024-12-09	0.865	0.870	0.865	0.870	0.822	556,800
2024-12-06	0.880	0.880	0.865	0.865	0.817	34,000
2024-12-05	0.875	0.880	0.865	0.880	0.831	1,227,900
2024-12-04	0.875	0.880	0.870	0.875	0.827	740,200
2024-12-03	0.880	0.885	0.880	0.880	0.831	314,400
2024-12-02	0.885	0.895	0.885	0.885	0.836	1,050,600
2024-11-29	0.885	0.895	0.885	0.885	0.836	243,400
2024-11-28	0.890	0.895	0.885	0.885	0.836	636,700
2024-11-27	0.880	0.905	0.880	0.895	0.845	511,600
2024-11-26	0.870	0.890	0.870	0.885	0.836	256,900
2024-11-25	0.870	0.870	0.870	0.870	0.822	1,043,700
2024-11-22	0.865	0.870	0.860	0.865	0.817	738,300
2024-11-21	0.865	0.875	0.860	0.865	0.817	233,000
2024-11-20	0.865	0.875	0.860	0.865	0.817	772,700
2024-11-19	0.865	0.875	0.865	0.875	0.827	603,000
2024-11-18	0.880	0.880	0.865	0.880	0.831	197,900
2024-11-15	0.875	0.885	0.870	0.880	0.831	372,700
2024-11-14	0.870	0.875	0.860	0.875	0.827	271,800
2024-11-13	0.865	0.870	0.865	0.870	0.822	894,200
2024-11-12	0.865	0.870	0.860	0.870	0.822	212,500
2024-11-11	0.875	0.880	0.870	0.870	0.822	1,396,000
2024-11-08	0.885	0.890	0.880	0.880	0.831	1,108,600
2024-11-07	0.885	0.885	0.865	0.885	0.836	703,900
2024-11-06	0.900	0.900	0.885	0.885	0.836	240,200
2024-11-05	0.905	0.910	0.895	0.905	0.841	1,030,300
2024-11-04	0.895	0.900	0.890	0.895	0.831	419,400
2024-11-01	0.895	0.895	0.885	0.895	0.831	541,600
2024-10-30	0.890	0.895	0.885	0.895	0.831	481,900
2024-10-29	0.885	0.900	0.885	0.895	0.831	1,016,800
2024-10-28	0.890	0.900	0.885	0.890	0.827	812,500
2024-10-25	0.895	0.905	0.890	0.895	0.831	195,100
2024-10-24	0.900	0.900	0.900	0.900	0.836	739,000
2024-10-23	0.905	0.905	0.890	0.900	0.836	783,400
2024-10-22	0.900	0.910	0.900	0.905	0.841	425,100
2024-10-21	0.890	0.910	0.885	0.905	0.841	611,300
2024-10-18	0.905	0.905	0.885	0.890	0.827	1,272,800
2024-10-17	0.880	0.895	0.880	0.895	0.831	357,300
2024-10-16	0.870	0.880	0.860	0.880	0.817	783,700
2024-10-15	0.865	0.875	0.865	0.875	0.813	458,300
2024-10-14	0.870	0.885	0.860	0.870	0.808	1,431,100
2024-10-11	0.885	0.885	0.870	0.875	0.813	391,700

← NewerPage 8 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.