PMW International Berhad (KLSE:PMW)
Malaysia · Delayed Price · Currency is MYR 0.2300
-0.0050 (-2.13%)
At close: Aug 11, 2026
PMW International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 5,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 13,300 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 900 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 123,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 60,300 |
| Jul 31, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 15.91% | 406,500 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 22,600 |
| Jul 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 125,500 |
| Jul 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 696,700 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 447,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 288,200 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 246,100 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,096,600 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 113,500 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,500 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 32,100 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.26% | 84,100 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 269,000 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 66,100 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 100,100 |
| Jul 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 150,400 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 718,300 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 61,200 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 75,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 81,000 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 71,100 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 9,000 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 24,800 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 91,800 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 68,000 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 41,000 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 55,400 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 44,100 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 186,100 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 55,200 |
| Jun 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 120,100 |
| Jun 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 8,000 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 326,100 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 71,700 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 732,000 |
| May 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 290,600 |
| May 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 125,700 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 128,000 |
| May 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 123,800 |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 116,000 |