Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia · Delayed Price · Currency is MYR 0.6250
-0.0050 (-0.79%)
At close: Apr 9, 2026
Powerwell Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 594,700 |
| Apr 8, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 5.88% | 4,751,500 |
| Apr 7, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 543,200 |
| Apr 6, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | 945,500 |
| Apr 3, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 937,500 |
| Apr 2, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 420,200 |
| Apr 1, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 5.17% | 1,490,100 |
| Mar 31, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 3,118,100 |
| Mar 30, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 2,123,800 |
| Mar 27, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 524,000 |
| Mar 26, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.38% | 882,600 |
| Mar 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.44% | 787,200 |
| Mar 24, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -3.15% | 1,306,000 |
| Mar 19, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -2.31% | 614,900 |
| Mar 18, 2026 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 4.00% | 3,109,000 |
| Mar 17, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 232,300 |
| Mar 16, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | - | 479,200 |
| Mar 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.36% | 387,500 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -0.78% | 894,800 |
| Mar 11, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 2,376,300 |
| Mar 10, 2026 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 5.00% | 5,393,700 |
| Mar 9, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -4.00% | 4,690,600 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -3.85% | 5,576,200 |
| Mar 5, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 2,127,800 |
| Mar 4, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,807,100 |
| Mar 3, 2026 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -3.03% | 3,188,400 |
| Mar 2, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | - | 4,672,700 |
| 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 |