Powerwell Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.71	0.71	0.67	0.68	0.68	-4.26%	3,595,000
Feb 4, 2026	0.71	0.71	0.69	0.71	0.71	-0.70%	1,804,400
Feb 3, 2026	0.71	0.71	0.70	0.71	0.71	-	1,415,100
Jan 30, 2026	0.71	0.73	0.70	0.71	0.71	-	6,479,300
Jan 29, 2026	0.68	0.72	0.68	0.71	0.71	5.97%	11,652,300
Jan 28, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	2,613,200
Jan 27, 2026	0.69	0.69	0.68	0.68	0.68	-	1,139,200
Jan 26, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	1,413,700
Jan 23, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	2,221,800
Jan 22, 2026	0.67	0.69	0.67	0.69	0.69	1.48%	846,500
Jan 21, 2026	0.67	0.68	0.67	0.68	0.68	-	560,200
Jan 20, 2026	0.67	0.68	0.66	0.68	0.68	-	1,825,400
Jan 19, 2026	0.68	0.69	0.67	0.68	0.68	-0.74%	1,202,200
Jan 16, 2026	0.68	0.69	0.68	0.68	0.68	-	1,031,400
Jan 15, 2026	0.68	0.69	0.67	0.68	0.68	0.74%	3,463,300
Jan 14, 2026	0.68	0.69	0.67	0.68	0.68	-	876,700
Jan 13, 2026	0.67	0.69	0.66	0.68	0.68	1.50%	2,302,900
Jan 12, 2026	0.68	0.69	0.66	0.67	0.67	-2.21%	2,020,200
Jan 9, 2026	0.65	0.69	0.65	0.68	0.68	5.43%	8,775,800
Jan 8, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	2,281,000
Jan 7, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	1,539,600
Jan 6, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	2,969,000
Jan 5, 2026	0.66	0.67	0.64	0.64	0.64	-4.51%	4,806,200
Jan 2, 2026	0.65	0.67	0.65	0.67	0.67	3.10%	4,284,400
Dec 31, 2025	0.65	0.65	0.64	0.65	0.65	-	920,200
Dec 30, 2025	0.64	0.65	0.64	0.65	0.65	1.57%	2,546,300
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	1,074,800
Dec 26, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	791,300
Dec 24, 2025	0.63	0.65	0.63	0.64	0.64	-	3,538,600
Dec 23, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	3,972,500
Dec 22, 2025	0.63	0.65	0.62	0.64	0.64	3.23%	7,968,800
Dec 19, 2025	0.62	0.63	0.61	0.62	0.62	-	4,103,300
Dec 18, 2025	0.62	0.63	0.61	0.62	0.62	-	3,210,900
Dec 17, 2025	0.59	0.62	0.58	0.62	0.62	5.98%	9,122,200
Dec 16, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	2,457,000
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	1,324,200
Dec 12, 2025	0.58	0.58	0.57	0.58	0.58	-	340,000
Dec 11, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	1,695,500
Dec 10, 2025	0.58	0.58	0.58	0.58	0.57	-1.71%	1,701,400
Dec 9, 2025	0.59	0.59	0.58	0.59	0.58	-	1,387,600
Dec 8, 2025	0.59	0.59	0.57	0.59	0.58	-	1,514,000
Dec 5, 2025	0.58	0.59	0.58	0.59	0.58	0.86%	797,700
Dec 4, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	2,568,200
Dec 3, 2025	0.57	0.58	0.55	0.57	0.57	-	2,888,200
Dec 2, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	2,244,500
Dec 1, 2025	0.57	0.57	0.56	0.57	0.56	-	2,041,900
Nov 28, 2025	0.55	0.57	0.55	0.57	0.56	3.67%	5,838,500
Nov 27, 2025	0.53	0.55	0.53	0.55	0.54	4.81%	3,210,500
Nov 26, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	229,500
Nov 25, 2025	0.53	0.53	0.52	0.53	0.52	-	352,700