Powerwell Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	3,059,600
Aug 8, 2025	0.60	0.60	0.59	0.60	0.60	-	2,266,700
Aug 7, 2025	0.61	0.61	0.59	0.60	0.60	-1.65%	5,079,200
Aug 6, 2025	0.59	0.61	0.59	0.61	0.61	3.42%	8,369,100
Aug 5, 2025	0.58	0.60	0.58	0.59	0.59	1.74%	9,776,600
Aug 4, 2025	0.56	0.58	0.56	0.58	0.58	0.88%	3,544,300
Aug 1, 2025	0.57	0.58	0.57	0.57	0.57	-	3,054,500
Jul 31, 2025	0.56	0.58	0.55	0.57	0.57	2.70%	4,233,800
Jul 30, 2025	0.55	0.56	0.54	0.56	0.56	0.91%	1,935,800
Jul 29, 2025	0.55	0.56	0.55	0.55	0.55	-	2,165,400
Jul 28, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	2,417,800
Jul 25, 2025	0.56	0.57	0.55	0.56	0.56	-	2,761,400
Jul 24, 2025	0.58	0.58	0.55	0.56	0.56	-2.61%	4,478,400
Jul 23, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	2,443,800
Jul 22, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	3,039,000
Jul 21, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	8,964,200
Jul 18, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	7,316,500
Jul 17, 2025	0.53	0.58	0.53	0.57	0.57	6.54%	26,806,800
Jul 16, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	2,851,100
Jul 15, 2025	0.53	0.54	0.52	0.53	0.53	-	2,226,700
Jul 14, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	1,446,700
Jul 11, 2025	0.54	0.54	0.53	0.54	0.54	0.94%	2,065,600
Jul 10, 2025	0.53	0.54	0.53	0.53	0.53	-	2,071,500
Jul 9, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	3,148,200
Jul 8, 2025	0.51	0.53	0.51	0.52	0.52	-	3,593,400
Jul 7, 2025	0.53	0.53	0.49	0.52	0.52	-1.89%	13,451,200
Jul 4, 2025	0.53	0.54	0.53	0.53	0.53	-	2,505,800
Jul 3, 2025	0.53	0.54	0.53	0.53	0.53	-	3,895,000
Jul 2, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	1,285,400
Jul 1, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	3,890,000
Jun 30, 2025	0.53	0.54	0.52	0.53	0.53	-0.94%	3,610,800
Jun 26, 2025	0.52	0.54	0.52	0.53	0.53	-	7,577,900
Jun 25, 2025	0.51	0.54	0.51	0.53	0.52	1.92%	10,279,400
Jun 24, 2025	0.53	0.53	0.52	0.52	0.51	-0.95%	3,765,700
Jun 23, 2025	0.52	0.53	0.51	0.53	0.52	-	5,741,800
Jun 20, 2025	0.53	0.53	0.52	0.53	0.52	-	1,257,000
Jun 19, 2025	0.53	0.53	0.52	0.53	0.52	-	2,357,700
Jun 18, 2025	0.52	0.54	0.52	0.53	0.52	0.96%	4,653,800
Jun 17, 2025	0.50	0.53	0.50	0.52	0.51	4.00%	10,191,100
Jun 16, 2025	0.50	0.51	0.49	0.50	0.49	-0.99%	2,702,900
Jun 13, 2025	0.50	0.51	0.50	0.51	0.50	-0.98%	4,161,100
Jun 12, 2025	0.51	0.51	0.49	0.51	0.50	0.99%	3,129,400