PMW International Berhad (KLSE:PMW)
Malaysia · Delayed Price · Currency is MYR 0.2600
-0.0050 (-1.89%)
At close: Oct 30, 2026
PMW International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 249,300 |
| Oct 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 3,625,300 |
| Oct 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 73,600 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 317,000 |
| Oct 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,769,200 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,782,900 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 205,300 |
| Oct 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 79,200 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 742,300 |
| Oct 19, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 223,900 |
| Oct 16, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 240,000 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 444,400 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 136,200 |
| Oct 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 150,100 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 326,200 |
| Oct 9, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 927,800 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 567,700 |
| Oct 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 119,000 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 125,700 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 557,300 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 658,500 |
| Oct 1, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 843,700 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 790,100 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 932,000 |
| Sep 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 358,800 |
| Sep 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 751,000 |
| Sep 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 431,600 |
| Sep 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 2,370,600 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 253,800 |
| Sep 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 424,200 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,052,300 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 79,500 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,035,000 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 470,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 328,900 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 420,000 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,508,500 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 1,975,000 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,708,500 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 1,037,100 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 585,600 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 379,600 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 684,900 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 2,771,100 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 588,600 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 208,800 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 106,800 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 49,000 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 81,100 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 200 |