Powerwell Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.82	0.84	0.81	0.81	0.80	-0.61%	2,439,700
Jul 6, 2026	0.83	0.83	0.81	0.82	0.80	-1.21%	602,100
Jul 3, 2026	0.83	0.83	0.82	0.83	0.81	-	805,600
Jul 2, 2026	0.84	0.84	0.82	0.83	0.81	-1.79%	1,681,100
Jul 1, 2026	0.83	0.84	0.82	0.84	0.83	3.07%	3,008,800
Jun 30, 2026	0.81	0.84	0.81	0.82	0.80	1.24%	3,271,100
Jun 29, 2026	0.78	0.81	0.77	0.81	0.79	3.87%	4,627,500
Jun 26, 2026	0.79	0.80	0.77	0.78	0.77	-1.90%	2,281,700
Jun 25, 2026	0.82	0.83	0.76	0.79	0.78	-3.66%	12,065,200
Jun 24, 2026	0.83	0.84	0.81	0.82	0.81	-1.20%	5,059,000
Jun 23, 2026	0.85	0.85	0.83	0.83	0.82	-1.78%	4,990,700
Jun 22, 2026	0.86	0.87	0.84	0.85	0.83	-1.74%	5,198,700
Jun 19, 2026	0.85	0.87	0.85	0.86	0.85	1.18%	3,517,700
Jun 18, 2026	0.88	0.88	0.84	0.85	0.84	-3.41%	4,616,900
Jun 16, 2026	0.87	0.90	0.87	0.88	0.87	4.76%	9,167,200
Jun 15, 2026	0.84	0.88	0.84	0.84	0.83	-	10,001,400
Jun 12, 2026	0.84	0.85	0.83	0.84	0.83	0.60%	5,781,500
Jun 11, 2026	0.82	0.84	0.81	0.84	0.82	1.83%	5,009,900
Jun 10, 2026	0.82	0.83	0.82	0.82	0.81	-0.61%	2,180,200
Jun 9, 2026	0.83	0.84	0.82	0.83	0.81	-0.60%	1,161,400
Jun 8, 2026	0.81	0.84	0.80	0.83	0.82	0.61%	3,617,700
Jun 5, 2026	0.82	0.83	0.81	0.83	0.81	0.61%	1,952,500
Jun 4, 2026	0.82	0.83	0.80	0.82	0.81	0.61%	5,162,600
Jun 3, 2026	0.82	0.84	0.81	0.82	0.80	-	5,105,100
May 29, 2026	0.80	0.82	0.80	0.82	0.80	1.88%	5,002,200
May 28, 2026	0.79	0.81	0.79	0.80	0.79	2.56%	2,951,500