Powerwell Holdings Berhad Stock Price History

Historical Data

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