PMW International Berhad (KLSE:PMW)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0150 (-5.26%)
At close: Apr 27, 2026
PMW International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 722,300 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 324,400 |
| Apr 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 344,900 |
| Apr 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 257,000 |
| Apr 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 208,200 |
| Apr 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 961,600 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 196,500 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 457,500 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 345,600 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 180,400 |
| Apr 14, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 435,100 |
| Apr 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 528,000 |
| Apr 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 891,400 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 987,900 |
| Apr 8, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 1,381,200 |
| Apr 7, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 809,400 |
| Apr 6, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 831,000 |
| Apr 3, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 890,000 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 1,107,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 285,100 |
| Mar 31, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 391,300 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 486,800 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 212,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 358,100 |
| Mar 25, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.26% | 1,237,300 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 257,500 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 431,100 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,121,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 87,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 880,300 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 345,100 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 317,700 |
| Mar 11, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.33% | 974,900 |
| Mar 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 114,500 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -10.00% | 2,377,500 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 2,812,100 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 407,400 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 733,400 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,418,100 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 769,400 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,012,200 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,114,600 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -6.78% | 2,627,200 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 284,500 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.29 | -3.28% | 1,060,100 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 212,300 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 246,800 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 1,257,700 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,189,500 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 1,091,500 |