Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia · Delayed Price · Currency is MYR 0.5800
-0.0050 (-0.85%)
At close: Sep 26, 2025
Powerwell Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |