Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia · Delayed Price · Currency is MYR 0.5100
-0.0150 (-2.86%)
At close: Oct 28, 2025
Powerwell Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 1,826,000 |
| Oct 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,499,000 |
| Oct 23, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.87% | 1,138,800 |
| Oct 22, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 0.94% | 3,372,100 |
| Oct 21, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 3,774,900 |
| Oct 17, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.93% | 2,559,800 |
| Oct 16, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,528,700 |
| Oct 15, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.94% | 1,541,500 |
| Oct 14, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.75% | 2,969,100 |
| Oct 13, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -1.80% | 3,148,800 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.89% | 1,283,200 |
| Oct 9, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.90% | 1,550,800 |
| Oct 8, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.89% | 1,767,800 |
| Oct 7, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 1,538,500 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 1,162,900 |
| Oct 3, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 1,417,000 |
| Oct 2, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 2.65% | 4,216,600 |
| Oct 1, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.89% | 3,240,900 |
| Sep 30, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.61% | 2,897,500 |
| Sep 29, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -0.86% | 3,523,500 |
| Sep 26, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 5,412,200 |
| Sep 25, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -0.85% | 5,479,400 |
| Sep 24, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 2.61% | 6,383,000 |
| Sep 23, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 3,732,200 |
| Sep 22, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.88% | 3,129,300 |
| Sep 19, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.88% | 1,725,100 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.74% | 1,399,400 |
| Sep 17, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.86% | 1,993,500 |
| Sep 12, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 2.65% | 3,254,200 |
| Sep 11, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | - | 3,865,700 |
| Sep 10, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 1,759,300 |
| Sep 9, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | 4.63% | 2,155,500 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 405,600 |
| Sep 4, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 322,800 |
| Sep 3, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 2.83% | 1,188,700 |
| Sep 2, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 1,372,600 |
| Aug 29, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.92% | 4,543,700 |
| Aug 28, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -2.68% | 7,981,700 |
| Aug 27, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.90% | 2,051,900 |
| Aug 26, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 1,835,000 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -2.65% | 2,749,800 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 1,950,400 |
| Aug 21, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.80% | 2,456,900 |
| Aug 20, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 3,371,900 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.48% | 4,022,700 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -2.54% | 4,438,800 |
| Aug 15, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 911,000 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 2,382,600 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.59% | 4,542,500 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 3,019,200 |