PW Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	0.885	0.885	0.870	0.875	0.813	391,700
2024-10-10	0.890	0.900	0.865	0.890	0.827	971,900
2024-10-09	0.905	0.920	0.890	0.900	0.836	1,273,500
2024-10-08	0.910	0.910	0.890	0.905	0.841	1,157,500
2024-10-07	0.905	0.915	0.900	0.915	0.850	308,700
2024-10-04	0.915	0.930	0.900	0.915	0.850	647,900
2024-10-03	0.930	0.945	0.910	0.920	0.855	792,800
2024-10-02	0.950	0.960	0.920	0.930	0.864	809,800
2024-10-01	0.920	0.955	0.920	0.955	0.887	1,215,500
2024-09-30	0.905	0.930	0.905	0.920	0.855	832,400
2024-09-27	0.935	0.935	0.900	0.910	0.845	981,400
2024-09-26	0.930	0.960	0.920	0.935	0.869	888,600
2024-09-25	0.950	0.950	0.925	0.930	0.864	1,201,800
2024-09-24	0.965	0.975	0.945	0.955	0.887	1,430,800
2024-09-23	0.945	0.975	0.935	0.960	0.892	3,422,800
2024-09-20	0.940	0.955	0.940	0.945	0.878	749,000
2024-09-19	0.920	0.950	0.920	0.940	0.873	1,603,600
2024-09-18	0.920	0.925	0.910	0.920	0.855	587,500
2024-09-17	0.885	0.920	0.885	0.920	0.855	1,844,600
2024-09-13	0.880	0.880	0.870	0.880	0.817	788,800
2024-09-12	0.870	0.885	0.870	0.880	0.817	203,200
2024-09-11	0.890	0.890	0.860	0.880	0.817	1,005,900
2024-09-10	0.890	0.895	0.880	0.890	0.827	583,100
2024-09-09	0.900	0.900	0.870	0.890	0.827	845,800
2024-09-06	0.900	0.905	0.890	0.900	0.836	432,500
2024-09-05	0.895	0.905	0.895	0.900	0.836	283,200
2024-09-04	0.910	0.910	0.885	0.895	0.831	761,600
2024-09-03	0.900	0.915	0.895	0.910	0.845	971,100
2024-09-02	0.880	0.900	0.880	0.900	0.836	750,500
2024-08-30	0.880	0.890	0.860	0.875	0.813	1,938,100
2024-08-29	0.890	0.905	0.875	0.880	0.817	1,327,500
2024-08-28	0.900	0.910	0.900	0.905	0.841	413,800
2024-08-27	0.895	0.900	0.895	0.900	0.836	95,800
2024-08-26	0.880	0.905	0.880	0.905	0.831	374,700
2024-08-23	0.880	0.885	0.875	0.880	0.808	1,164,300
2024-08-22	0.900	0.905	0.885	0.885	0.813	762,700
2024-08-21	0.910	0.920	0.895	0.895	0.822	964,800
2024-08-20	0.925	0.930	0.905	0.910	0.836	1,873,100
2024-08-19	0.930	0.940	0.920	0.920	0.845	2,395,000
2024-08-16	0.900	0.920	0.895	0.920	0.845	1,398,000
2024-08-15	0.910	0.910	0.895	0.905	0.831	1,462,700
2024-08-14	0.905	0.920	0.900	0.915	0.841	1,781,400
2024-08-13	0.905	0.915	0.905	0.910	0.836	751,700
2024-08-12	0.905	0.915	0.905	0.910	0.836	755,100
2024-08-09	0.895	0.915	0.895	0.905	0.831	1,921,800
2024-08-08	0.870	0.900	0.870	0.895	0.822	1,054,100
2024-08-07	0.855	0.880	0.850	0.880	0.808	195,800
2024-08-06	0.840	0.860	0.840	0.855	0.785	1,380,800
2024-08-05	0.880	0.880	0.845	0.845	0.776	2,395,400
2024-08-02	0.895	0.895	0.880	0.890	0.818	961,600
2024-08-01	0.900	0.900	0.890	0.895	0.822	1,989,700
2024-07-31	0.870	0.900	0.870	0.900	0.827	2,091,000
2024-07-30	0.880	0.885	0.870	0.870	0.799	588,300
2024-07-29	0.870	0.880	0.870	0.875	0.804	641,700
2024-07-26	0.870	0.870	0.865	0.870	0.799	657,400
2024-07-25	0.870	0.880	0.865	0.875	0.804	508,200
2024-07-24	0.875	0.880	0.870	0.875	0.804	425,700
2024-07-23	0.870	0.880	0.865	0.875	0.804	744,400
2024-07-22	0.885	0.885	0.865	0.870	0.799	740,900
2024-07-19	0.875	0.885	0.875	0.885	0.813	487,100

← NewerPage 9 of 19 · 1,119 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.