Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia · Delayed Price · Currency is MYR 0.6600
-0.0050 (-0.75%)
At close: Feb 27, 2026
Powerwell Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 1,245,600 |
| Feb 26, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 1,128,900 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.22% | 3,309,100 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 2,668,500 |
| Feb 23, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 2,799,000 |
| Feb 20, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 506,800 |
| Feb 19, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 503,600 |
| Feb 16, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 456,900 |
| Feb 13, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.19% | 2,727,400 |
| Feb 12, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 1,033,100 |
| Feb 11, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -2.14% | 997,200 |
| Feb 10, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 3,111,200 |
| Feb 9, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | 1,635,100 |
| Feb 6, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | - | 3,843,300 |
| 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 |