Powerwell Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.81	0.84	0.80	0.83	0.83	0.61%	3,617,700
Jun 5, 2026	0.82	0.83	0.81	0.83	0.83	0.61%	1,952,500
Jun 4, 2026	0.82	0.83	0.80	0.82	0.82	0.61%	5,162,600
Jun 3, 2026	0.82	0.84	0.81	0.82	0.82	-	5,105,100
May 29, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	5,002,200
May 28, 2026	0.79	0.81	0.79	0.80	0.80	2.56%	2,951,500
May 26, 2026	0.79	0.80	0.78	0.78	0.78	-	3,043,600
May 25, 2026	0.78	0.80	0.77	0.78	0.78	0.65%	3,675,200
May 22, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	1,291,500
May 21, 2026	0.76	0.79	0.76	0.78	0.78	3.31%	2,583,400
May 20, 2026	0.76	0.77	0.74	0.76	0.76	-0.66%	3,923,800
May 19, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	806,700
May 18, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	2,554,500
May 15, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	1,480,200
May 14, 2026	0.79	0.82	0.78	0.82	0.82	4.46%	5,453,700
May 13, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	1,334,600
May 12, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	1,438,500
May 11, 2026	0.73	0.78	0.73	0.78	0.78	6.90%	5,631,100
May 8, 2026	0.73	0.74	0.72	0.73	0.73	-0.68%	1,693,500
May 7, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	1,023,100
May 6, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	1,291,100
May 5, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	1,691,100
May 4, 2026	0.71	0.74	0.70	0.74	0.74	5.00%	6,322,000
Apr 30, 2026	0.70	0.72	0.70	0.70	0.70	-	3,500,700
Apr 29, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	3,715,600
Apr 28, 2026	0.68	0.69	0.67	0.67	0.67	-	2,530,300
Apr 27, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	1,984,300
Apr 24, 2026	0.68	0.68	0.67	0.68	0.68	-	1,766,900
Apr 23, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	1,584,500
Apr 22, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	410,500
Apr 21, 2026	0.66	0.68	0.66	0.67	0.67	0.76%	580,400
Apr 20, 2026	0.66	0.68	0.66	0.66	0.66	-1.49%	1,800,700
Apr 17, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	1,224,500
Apr 16, 2026	0.66	0.68	0.66	0.67	0.67	0.76%	2,691,400
Apr 15, 2026	0.65	0.67	0.65	0.66	0.66	3.13%	4,837,300
Apr 14, 2026	0.64	0.66	0.64	0.64	0.64	1.59%	3,566,700
Apr 13, 2026	0.63	0.65	0.62	0.63	0.63	-	2,360,600
Apr 10, 2026	0.63	0.65	0.63	0.63	0.63	0.80%	1,852,700
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