PWF Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	223,800
May 18, 2026	0.73	0.74	0.73	0.74	0.74	-	80,100
May 15, 2026	0.73	0.74	0.71	0.74	0.74	1.37%	570,500
May 14, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	4,900
May 13, 2026	0.75	0.75	0.72	0.72	0.72	-3.36%	499,000
May 12, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	570,100
May 11, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	25,000
May 8, 2026	0.74	0.74	0.71	0.73	0.73	0.69%	493,000
May 7, 2026	0.74	0.75	0.72	0.72	0.72	-3.36%	818,600
May 6, 2026	0.75	0.75	0.75	0.75	0.75	-	800
May 5, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	333,200
May 4, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	41,800
Apr 30, 2026	0.75	0.75	0.75	0.75	0.75	-	324,000
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	20,700
Apr 27, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	333,300
Apr 24, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	369,400
Apr 23, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	311,100
Apr 22, 2026	0.74	0.76	0.74	0.74	0.74	0.68%	350,200
Apr 21, 2026	0.74	0.74	0.74	0.74	0.74	-3.29%	10,000
Apr 20, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	294,000
Apr 17, 2026	0.75	0.76	0.75	0.76	0.76	2.72%	293,300
Apr 16, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	25,000
Apr 14, 2026	0.75	0.75	0.73	0.73	0.73	-	401,100
Apr 13, 2026	0.74	0.77	0.73	0.73	0.73	-2.67%	147,600
Apr 10, 2026	0.75	0.75	0.75	0.75	0.75	-	2,600
Apr 9, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	281,800
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