Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia · Delayed Price · Currency is MYR 1.160
+0.100 (9.43%)
At close: Sep 21, 2026
Powerwell Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 2,202,100 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,268,800 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 1,878,400 |
| Sep 14, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 2,023,500 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 3,685,100 |
| Sep 10, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 3,233,000 |
| Sep 9, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 5,362,400 |
| Sep 8, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,459,200 |
| Sep 7, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,322,300 |
| Sep 4, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 2,271,300 |
| Sep 3, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,571,800 |
| Sep 2, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 2,749,400 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 3,094,600 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 4,969,500 |
| Aug 27, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 2,047,200 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 1,856,100 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 4,179,600 |
| Aug 21, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 2,411,100 |
| Aug 20, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 4,783,000 |
| Aug 19, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 6,919,700 |
| Aug 18, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 5.83% | 17,032,700 |
| Aug 17, 2026 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | 1.98% | 6,424,900 |
| Aug 14, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.54% | 10,130,500 |
| Aug 13, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 3,283,400 |
| Aug 12, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 3,050,600 |
| Aug 11, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 1,713,000 |
| Aug 10, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.06% | 2,078,100 |
| Aug 7, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 1,538,800 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | - | 2,765,500 |
| Aug 5, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 1.64% | 4,263,900 |
| Aug 4, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 2,419,900 |
| Aug 3, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.78% | 7,065,700 |
| Jul 31, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.17% | 2,992,000 |
| Jul 30, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.58% | 770,000 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 0.58% | 2,399,400 |
| Jul 28, 2026 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -0.58% | 2,716,500 |
| Jul 27, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 4.24% | 2,851,800 |
| Jul 24, 2026 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -1.20% | 3,244,500 |
| Jul 23, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.83% | 805,200 |
| Jul 22, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.80% | 967,700 |
| Jul 21, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.09% | 2,019,500 |
| Jul 20, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 2.53% | 1,454,500 |
| Jul 17, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.79 | -1.84% | 2,799,000 |
| Jul 16, 2026 | 0.83 | 0.84 | 0.81 | 0.82 | 0.80 | -1.81% | 2,167,700 |
| Jul 15, 2026 | 0.80 | 0.84 | 0.80 | 0.83 | 0.82 | 3.75% | 3,842,900 |
| Jul 14, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.79 | 0.63% | 3,088,900 |
| Jul 13, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.79 | -0.62% | 1,663,900 |
| Jul 10, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.79 | 0.63% | 1,579,000 |
| Jul 9, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.79 | 1.92% | 1,497,100 |
| Jul 8, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.77 | -3.70% | 2,688,600 |