PMW International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.29	0.27	0.28	0.28	1.85%	722,300
Apr 27, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	324,400
Apr 24, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	344,900
Apr 23, 2026	0.28	0.29	0.28	0.28	0.28	-3.51%	257,000
Apr 22, 2026	0.28	0.29	0.28	0.29	0.29	-	208,200
Apr 21, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	961,600
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-	196,500
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	457,500
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	-	345,600
Apr 15, 2026	0.29	0.29	0.28	0.29	0.29	-	180,400
Apr 14, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	435,100
Apr 13, 2026	0.29	0.30	0.28	0.30	0.30	-	528,000
Apr 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	891,400
Apr 9, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	987,900
Apr 8, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	1,381,200
Apr 7, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	809,400
Apr 6, 2026	0.27	0.28	0.26	0.28	0.28	5.66%	831,000
Apr 3, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	890,000
Apr 2, 2026	0.24	0.25	0.24	0.25	0.25	6.38%	1,107,000
Apr 1, 2026	0.24	0.25	0.24	0.24	0.24	-	285,100
Mar 31, 2026	0.23	0.25	0.23	0.24	0.24	2.17%	391,300
Mar 30, 2026	0.24	0.25	0.23	0.23	0.23	-9.80%	486,800
Mar 27, 2026	0.24	0.26	0.24	0.26	0.26	8.51%	212,000
Mar 26, 2026	0.25	0.25	0.24	0.24	0.24	-4.08%	358,100
Mar 25, 2026	0.24	0.26	0.23	0.25	0.25	4.26%	1,237,300
Mar 24, 2026	0.24	0.24	0.24	0.24	0.24	-2.08%	257,500
Mar 19, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	431,100
Mar 18, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	3,121,000
Mar 17, 2026	0.25	0.25	0.24	0.24	0.24	-	87,000
Mar 16, 2026	0.25	0.25	0.24	0.24	0.24	-7.69%	880,300
Mar 13, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	345,100
Mar 12, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	317,700
Mar 11, 2026	0.24	0.26	0.23	0.26	0.26	8.33%	974,900
Mar 10, 2026	0.23	0.25	0.23	0.24	0.24	6.67%	114,500
Mar 9, 2026	0.25	0.25	0.22	0.23	0.23	-10.00%	2,377,500
Mar 6, 2026	0.26	0.26	0.24	0.25	0.25	-3.85%	2,812,100
Mar 5, 2026	0.26	0.27	0.26	0.26	0.26	-	407,400
Mar 4, 2026	0.26	0.27	0.26	0.26	0.26	-	733,400
Mar 3, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	1,418,100
Mar 2, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	769,400
Feb 27, 2026	0.28	0.28	0.27	0.28	0.28	-	2,012,200
Feb 26, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	1,114,600
Feb 25, 2026	0.30	0.30	0.28	0.28	0.27	-6.78%	2,627,200
Feb 24, 2026	0.30	0.30	0.29	0.30	0.29	-	284,500
Feb 23, 2026	0.31	0.31	0.29	0.30	0.29	-3.28%	1,060,100
Feb 20, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	212,300
Feb 19, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	246,800
Feb 16, 2026	0.30	0.31	0.29	0.29	0.29	-	1,257,700
Feb 13, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	1,189,500
Feb 12, 2026	0.29	0.29	0.28	0.29	0.28	-1.72%	1,091,500
Feb 11, 2026	0.29	0.29	0.29	0.29	0.29	-	69,200
Feb 10, 2026	0.29	0.30	0.29	0.29	0.29	-	801,000
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-	358,500
Feb 6, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	610,900
Feb 5, 2026	0.29	0.31	0.28	0.30	0.29	5.36%	4,637,300
Feb 4, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	2,491,900
Feb 3, 2026	0.30	0.31	0.29	0.29	0.28	-5.00%	5,191,200
Jan 30, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	362,800
Jan 29, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	902,200
Jan 28, 2026	0.31	0.31	0.29	0.31	0.31	-	2,898,600
Jan 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,733,800
Jan 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,130,800
Jan 23, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	2,624,100
Jan 22, 2026	0.33	0.33	0.32	0.33	0.32	1.56%	253,200
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	289,300
Jan 20, 2026	0.34	0.34	0.32	0.33	0.32	-2.99%	2,075,400
Jan 19, 2026	0.34	0.35	0.33	0.34	0.33	-	2,548,400
Jan 16, 2026	0.34	0.35	0.34	0.34	0.33	-	4,159,300
Jan 15, 2026	0.33	0.34	0.33	0.34	0.33	3.08%	1,214,300
Jan 14, 2026	0.33	0.34	0.33	0.33	0.32	-1.52%	6,356,500
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	1,571,400
Jan 12, 2026	0.34	0.34	0.33	0.33	0.32	-2.99%	3,398,600
Jan 9, 2026	0.33	0.34	0.32	0.34	0.33	3.08%	2,070,400
Jan 8, 2026	0.33	0.33	0.32	0.33	0.32	-	1,843,600
Jan 7, 2026	0.33	0.33	0.32	0.33	0.32	-	708,200
Jan 6, 2026	0.34	0.34	0.32	0.33	0.32	-4.41%	3,320,700
Jan 5, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	2,082,300
Jan 2, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	1,076,100
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	1,442,300
Dec 30, 2025	0.33	0.33	0.32	0.32	0.31	-3.08%	1,125,000
Dec 29, 2025	0.31	0.33	0.31	0.33	0.32	3.17%	1,924,100
Dec 26, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	835,400
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	668,000
Dec 23, 2025	0.31	0.32	0.31	0.31	0.30	-1.61%	1,278,300
Dec 22, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	1,451,600
Dec 19, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	691,500
Dec 18, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	836,400
Dec 17, 2025	0.31	0.31	0.30	0.31	0.30	-	356,800
Dec 16, 2025	0.31	0.31	0.30	0.31	0.30	-1.61%	1,527,900
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	825,300
Dec 12, 2025	0.31	0.33	0.31	0.32	0.32	6.67%	4,859,200
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-	755,200
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	1,591,100
Dec 9, 2025	0.30	0.31	0.29	0.30	0.30	-	2,444,000
Dec 8, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	1,614,900
Dec 5, 2025	0.30	0.30	0.29	0.30	0.29	-	4,473,600
Dec 4, 2025	0.29	0.31	0.29	0.30	0.29	3.51%	3,160,600
Dec 3, 2025	0.28	0.29	0.27	0.29	0.28	1.79%	8,011,000
Dec 2, 2025	0.31	0.31	0.28	0.28	0.28	-8.20%	6,458,800
Dec 1, 2025	0.32	0.32	0.31	0.31	0.30	-4.69%	2,294,000