PWF Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.75	0.77	0.75	0.76	0.76	4.11%	255,000
Apr 7, 2026	0.73	0.73	0.73	0.73	0.73	-	22,800
Apr 6, 2026	0.75	0.76	0.73	0.73	0.73	-	191,800
Apr 3, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	289,100
Apr 2, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	6,600
Apr 1, 2026	0.74	0.75	0.71	0.73	0.73	-3.95%	249,500
Mar 31, 2026	0.75	0.76	0.73	0.76	0.76	0.66%	199,600
Mar 30, 2026	0.76	0.76	0.72	0.76	0.76	-1.31%	70,000
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	-	20,000
Mar 26, 2026	0.77	0.77	0.77	0.77	0.77	-1.29%	45,300
Mar 25, 2026	0.78	0.78	0.78	0.78	0.78	-	147,400
Mar 24, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	28,000
Mar 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	8,500
Mar 18, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	147,700
Mar 17, 2026	0.79	0.79	0.78	0.79	0.79	1.29%	138,900
Mar 16, 2026	0.78	0.78	0.78	0.78	0.78	-2.52%	5,400
Mar 12, 2026	0.79	0.80	0.79	0.80	0.80	-	128,600
Mar 11, 2026	0.80	0.80	0.80	0.80	0.80	-	50,000
Mar 10, 2026	0.79	0.80	0.76	0.80	0.80	0.63%	34,500
Mar 9, 2026	0.81	0.81	0.75	0.79	0.79	-1.86%	119,000
Mar 6, 2026	0.79	0.81	0.77	0.81	0.81	0.63%	198,100
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	31,200
Mar 4, 2026	0.80	0.81	0.80	0.81	0.81	-	10,100
Mar 3, 2026	0.81	0.82	0.81	0.81	0.81	1.25%	188,200
Mar 2, 2026	0.80	0.81	0.80	0.80	0.80	-	99,700
Feb 27, 2026	0.81	0.82	0.80	0.80	0.80	-1.84%	86,600
Feb 26, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	45,600
Feb 25, 2026	0.81	0.81	0.81	0.81	0.81	-	20,000
Feb 24, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	123,800
Feb 23, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	130,900
Feb 20, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	66,500
Feb 19, 2026	0.81	0.82	0.81	0.81	0.81	-	107,200
Feb 16, 2026	0.81	0.81	0.81	0.81	0.81	-	27,800
Feb 13, 2026	0.82	0.82	0.81	0.81	0.81	-	13,500
Feb 12, 2026	0.81	0.81	0.80	0.81	0.81	1.89%	157,600
Feb 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.85%	26,300
Feb 10, 2026	0.80	0.81	0.80	0.81	0.81	-	111,800
Feb 9, 2026	0.80	0.82	0.80	0.81	0.81	2.53%	207,000
Feb 6, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	6,000
Feb 5, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	282,000
Feb 4, 2026	0.79	0.79	0.79	0.79	0.79	-	2,000
Feb 3, 2026	0.77	0.80	0.77	0.79	0.79	3.27%	98,200
Jan 30, 2026	0.82	0.82	0.77	0.77	0.77	-4.38%	646,400
Jan 29, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	176,100
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	14,300
Jan 27, 2026	0.82	0.83	0.82	0.83	0.83	1.85%	102,300
Jan 26, 2026	0.79	0.82	0.79	0.81	0.81	1.25%	170,500
Jan 23, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	7,400
Jan 22, 2026	0.81	0.81	0.79	0.81	0.81	0.63%	80,900
Jan 21, 2026	0.80	0.80	0.80	0.80	0.80	-	173,700