PWF Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	-1.23%	214,200
Jan 15, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	271,200
Jan 14, 2026	0.81	0.81	0.81	0.81	0.81	-	76,300
Jan 13, 2026	0.81	0.82	0.81	0.81	0.81	-0.62%	202,200
Jan 12, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	377,400
Jan 9, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	81,600
Jan 8, 2026	0.79	0.81	0.79	0.81	0.81	1.90%	386,900
Jan 7, 2026	0.78	0.79	0.78	0.79	0.79	1.94%	379,100
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	1.31%	12,100
Jan 5, 2026	0.80	0.80	0.77	0.77	0.77	-4.38%	4,400
Dec 31, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	6,000
Dec 30, 2025	0.78	0.80	0.76	0.79	0.79	-1.25%	390,000
Dec 26, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	340,300
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	-	154,300
Dec 23, 2025	0.82	0.82	0.81	0.81	0.81	-	25,100
Dec 22, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	194,400
Dec 19, 2025	0.80	0.81	0.79	0.80	0.80	0.63%	184,300
Dec 18, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	31,700
Dec 17, 2025	0.79	0.80	0.79	0.80	0.80	-0.62%	103,000
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	148,000
Dec 15, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	164,400
Dec 12, 2025	0.82	0.82	0.82	0.82	0.81	0.61%	129,500
Dec 11, 2025	0.81	0.82	0.81	0.82	0.80	0.62%	254,600
Dec 10, 2025	0.80	0.82	0.80	0.81	0.80	1.25%	292,300
Dec 9, 2025	0.80	0.80	0.80	0.80	0.79	-1.84%	30,600
Dec 8, 2025	0.82	0.82	0.82	0.82	0.80	-	207,800
Dec 5, 2025	0.80	0.82	0.80	0.82	0.80	1.24%	274,400
Dec 4, 2025	0.80	0.81	0.79	0.81	0.79	1.90%	445,600
Dec 3, 2025	0.80	0.80	0.79	0.79	0.78	-0.63%	56,200
Dec 2, 2025	0.79	0.80	0.79	0.80	0.78	1.27%	81,200
Dec 1, 2025	0.79	0.79	0.79	0.79	0.77	-0.63%	128,000
Nov 28, 2025	0.78	0.79	0.78	0.79	0.78	1.28%	319,200
Nov 27, 2025	0.79	0.79	0.78	0.78	0.77	-1.27%	118,300
Nov 26, 2025	0.79	0.79	0.79	0.79	0.78	1.28%	320,300
Nov 25, 2025	0.79	0.79	0.78	0.78	0.77	-1.27%	200,700
Nov 24, 2025	0.79	0.79	0.79	0.79	0.78	-	150,700
Nov 21, 2025	0.77	0.79	0.77	0.79	0.78	-0.63%	205,900
Nov 20, 2025	0.80	0.80	0.79	0.80	0.78	1.27%	192,000
Nov 19, 2025	0.80	0.80	0.79	0.79	0.77	-3.09%	28,000
Nov 18, 2025	0.80	0.81	0.80	0.81	0.80	-	354,300
Nov 17, 2025	0.80	0.81	0.80	0.81	0.80	1.89%	198,900
Nov 14, 2025	0.80	0.80	0.80	0.80	0.78	-2.45%	2,200
Nov 13, 2025	0.82	0.83	0.82	0.82	0.80	-	484,400
Nov 12, 2025	0.80	0.82	0.80	0.82	0.80	0.62%	422,900
Nov 10, 2025	0.78	0.81	0.78	0.81	0.80	1.89%	208,400
Nov 7, 2025	0.79	0.80	0.79	0.80	0.78	1.27%	370,400
Nov 6, 2025	0.80	0.80	0.79	0.79	0.77	-2.48%	21,000
Nov 4, 2025	0.81	0.81	0.80	0.81	0.79	-	194,300
Nov 3, 2025	0.81	0.81	0.80	0.81	0.79	-	228,300
Oct 31, 2025	0.81	0.81	0.81	0.81	0.79	-1.23%	121,700