Powell Max Limited (PMAX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.39	0.40	0.39	0.40	0.40	-0.42%	135,189
Jun 24, 2025	0.37	0.41	0.37	0.41	0.41	-0.02%	162,069
Jun 23, 2025	0.39	0.41	0.36	0.41	0.41	5.19%	482,857
Jun 20, 2025	0.38	0.42	0.37	0.39	0.39	9.14%	4,217,747
Jun 18, 2025	0.36	0.37	0.35	0.35	0.35	-7.58%	1,495,045
Jun 17, 2025	0.36	0.38	0.36	0.38	0.38	0.63%	194,769
Jun 16, 2025	0.36	0.38	0.35	0.38	0.38	3.57%	172,104
Jun 13, 2025	0.37	0.38	0.37	0.37	0.37	-1.29%	168,971
Jun 12, 2025	0.38	0.39	0.35	0.37	0.37	-6.11%	737,513
Jun 11, 2025	0.39	0.40	0.38	0.40	0.40	-3.44%	403,738
Jun 10, 2025	0.42	0.42	0.40	0.41	0.41	1.74%	334,100
Jun 9, 2025	0.41	0.42	0.40	0.40	0.40	-3.80%	209,423
Jun 6, 2025	0.37	0.42	0.37	0.42	0.42	0.29%	456,598
Jun 5, 2025	0.44	0.44	0.40	0.42	0.42	-2.86%	734,826
Jun 4, 2025	0.40	0.43	0.39	0.43	0.43	4.80%	715,773
Jun 3, 2025	0.40	0.43	0.40	0.41	0.41	-6.75%	745,476
Jun 2, 2025	0.43	0.44	0.40	0.44	0.44	9.64%	1,120,205
May 30, 2025	0.42	0.47	0.38	0.40	0.40	-9.58%	1,905,303
May 29, 2025	0.43	0.58	0.43	0.44	0.44	-4.15%	8,698,570
May 28, 2025	0.49	0.52	0.42	0.46	0.46	20.26%	47,058,418
May 27, 2025	0.47	0.47	0.38	0.39	0.39	-24.49%	5,489,784
May 23, 2025	0.31	1.12	0.31	0.51	0.51	57.38%	367,817,387
May 22, 2025	0.33	0.34	0.32	0.32	0.32	1.16%	168,644
May 21, 2025	0.32	0.34	0.32	0.32	0.32	-3.38%	153,260
May 20, 2025	0.32	0.35	0.32	0.33	0.33	-4.00%	166,094
May 19, 2025	0.34	0.36	0.34	0.35	0.35	1.56%	75,766
May 16, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	157,714
May 15, 2025	0.32	0.36	0.31	0.35	0.35	12.07%	365,782
May 14, 2025	0.32	0.34	0.31	0.31	0.31	-6.22%	389,211
May 13, 2025	0.34	0.34	0.33	0.33	0.33	3.87%	214,447
May 12, 2025	0.35	0.37	0.30	0.32	0.32	-10.97%	1,186,614
May 9, 2025	0.35	0.37	0.33	0.36	0.36	3.09%	324,555
May 8, 2025	0.37	0.38	0.32	0.35	0.35	-5.85%	457,633
May 7, 2025	0.41	0.41	0.33	0.37	0.37	-10.02%	355,939
May 6, 2025	0.41	0.42	0.39	0.41	0.41	1.43%	200,882
May 5, 2025	0.41	0.43	0.41	0.41	0.41	-0.85%	228,143
May 2, 2025	0.41	0.44	0.40	0.41	0.41	2.50%	427,228
May 1, 2025	0.39	0.44	0.39	0.40	0.40	2.51%	342,006
Apr 30, 2025	0.38	0.42	0.38	0.39	0.39	-4.03%	293,949
Apr 29, 2025	0.38	0.43	0.37	0.41	0.41	-3.56%	807,436
Apr 28, 2025	0.43	0.48	0.34	0.42	0.42	7.30%	24,990,319
Apr 25, 2025	0.39	0.40	0.37	0.39	0.39	4.47%	328,314
Apr 24, 2025	0.33	0.38	0.33	0.38	0.38	11.60%	858,949
Apr 23, 2025	0.33	0.35	0.32	0.34	0.34	3.37%	155,897
Apr 22, 2025	0.32	0.34	0.31	0.33	0.33	2.10%	67,915
Apr 21, 2025	0.31	0.32	0.31	0.32	0.32	-1.75%	109,979
Apr 17, 2025	0.34	0.34	0.31	0.33	0.33	1.47%	86,136
Apr 16, 2025	0.32	0.34	0.32	0.32	0.32	-4.45%	166,186
Apr 15, 2025	0.32	0.35	0.31	0.34	0.34	3.14%	283,923
Apr 14, 2025	0.29	0.33	0.29	0.33	0.33	-3.01%	213,465

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.