PWF Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	76,100
Jul 17, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	189,300
Jul 16, 2026	0.78	0.79	0.76	0.79	0.79	0.64%	161,900
Jul 15, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	341,100
Jul 14, 2026	0.77	0.77	0.76	0.76	0.76	-1.94%	160,500
Jul 10, 2026	0.75	0.79	0.75	0.78	0.78	3.33%	1,756,000
Jul 9, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	422,400
Jul 8, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	37,600
Jul 7, 2026	0.73	0.75	0.73	0.75	0.75	3.45%	287,500
Jul 6, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	44,400
Jul 3, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	30,900
Jul 2, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	14,600
Jul 1, 2026	0.73	0.73	0.73	0.73	0.73	-2.68%	2,600
Jun 30, 2026	0.75	0.75	0.75	0.75	0.75	-	1,600
Jun 29, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	373,400
Jun 25, 2026	0.75	0.76	0.74	0.75	0.75	-0.66%	715,800
Jun 24, 2026	0.72	0.76	0.72	0.76	0.76	1.34%	555,600
Jun 23, 2026	0.75	0.75	0.75	0.75	0.75	-	201,300
Jun 22, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	345,000
Jun 19, 2026	0.74	0.75	0.74	0.75	0.75	4.17%	467,100
Jun 18, 2026	0.73	0.73	0.72	0.72	0.72	-	9,000
Jun 16, 2026	0.73	0.73	0.72	0.72	0.72	-2.04%	45,200
Jun 15, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	16,700
Jun 12, 2026	0.75	0.75	0.75	0.75	0.75	-	77,100
Jun 11, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	438,600
Jun 10, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	494,500
Jun 9, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	349,500
Jun 8, 2026	0.74	0.76	0.74	0.75	0.75	0.68%	153,600
Jun 5, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	330,900
Jun 4, 2026	0.73	0.74	0.73	0.73	0.73	1.39%	204,400
Jun 3, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	69,800
May 29, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	257,300
May 28, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	542,100
May 26, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	54,200
May 25, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	528,800
May 22, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	394,700
May 21, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	39,000
May 20, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	333,000
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