PWF Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	54,000
Oct 12, 2026	0.72	0.74	0.71	0.71	0.71	-	41,700
Oct 9, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	21,100
Oct 8, 2026	0.73	0.76	0.72	0.72	0.72	-2.70%	723,500
Oct 7, 2026	0.72	0.74	0.71	0.74	0.74	-1.33%	73,500
Oct 6, 2026	0.75	0.75	0.75	0.75	0.75	-	8,100
Oct 5, 2026	0.73	0.75	0.72	0.75	0.75	2.74%	77,300
Oct 2, 2026	0.73	0.73	0.72	0.73	0.73	-	22,200
Oct 1, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	6,300
Sep 30, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	10,200
Sep 29, 2026	0.74	0.74	0.74	0.74	0.74	-1.99%	9,700
Sep 25, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	33,900
Sep 24, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	61,000
Sep 23, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	22,800
Sep 18, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	11,200
Sep 17, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	3,600
Sep 15, 2026	0.72	0.74	0.72	0.74	0.74	2.07%	11,600
Sep 14, 2026	0.75	0.75	0.72	0.73	0.73	-2.68%	1,800
Sep 11, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	34,100
Sep 10, 2026	0.74	0.74	0.74	0.74	0.74	-	28,100
Sep 9, 2026	0.73	0.74	0.72	0.74	0.74	0.68%	5,300
Sep 8, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	17,900
Sep 7, 2026	0.74	0.74	0.71	0.72	0.72	-3.38%	1,300
Sep 4, 2026	0.74	0.74	0.71	0.74	0.74	-	7,200
Sep 3, 2026	0.74	0.74	0.70	0.74	0.74	0.68%	9,200
Sep 2, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	1,100
Sep 1, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	10,900
Aug 28, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	19,800
Aug 27, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	87,100
Aug 26, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	800
Aug 24, 2026	0.76	0.76	0.74	0.74	0.74	-2.65%	19,600
Aug 21, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	24,700
Aug 20, 2026	0.76	0.76	0.76	0.76	0.75	-	35,000
Aug 19, 2026	0.78	0.78	0.76	0.76	0.75	-1.94%	21,000
Aug 18, 2026	0.78	0.78	0.78	0.78	0.76	-	100
Aug 17, 2026	0.77	0.78	0.77	0.78	0.76	0.65%	84,900
Aug 14, 2026	0.77	0.77	0.77	0.77	0.76	-0.65%	25,000
Aug 13, 2026	0.78	0.78	0.78	0.78	0.76	0.65%	11,600
Aug 12, 2026	0.77	0.77	0.77	0.77	0.76	0.65%	2,300
Aug 11, 2026	0.77	0.77	0.77	0.77	0.75	0.66%	4,700
Aug 10, 2026	0.76	0.77	0.76	0.76	0.75	-0.65%	9,300
Aug 7, 2026	0.76	0.78	0.76	0.77	0.75	0.66%	38,100
Aug 6, 2026	0.76	0.76	0.76	0.76	0.75	-0.65%	6,100
Aug 5, 2026	0.76	0.77	0.76	0.77	0.75	0.66%	22,300
Aug 4, 2026	0.76	0.76	0.76	0.76	0.75	0.66%	326,700
Aug 3, 2026	0.76	0.76	0.76	0.76	0.75	-1.95%	1,000
Jul 31, 2026	0.77	0.78	0.77	0.77	0.76	-0.65%	818,000
Jul 30, 2026	0.77	0.78	0.75	0.78	0.76	0.65%	57,800
Jul 29, 2026	0.77	0.77	0.77	0.77	0.76	-	180,900
Jul 27, 2026	0.77	0.78	0.77	0.77	0.76	-1.28%	480,800