Skip to main content
PWF Corporation Bhd. (KLSE:PWF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.805
+0.005 (0.63%)
At close: Mar 6, 2026

PWF Corporation Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.790.810.770.810.810.63%198,100
Mar 5, 20260.800.800.800.800.80-1.23%31,200
Mar 4, 20260.800.810.800.810.81-10,100
Mar 3, 20260.810.820.810.810.811.25%188,200
Mar 2, 20260.800.810.800.800.80-99,700
Feb 27, 20260.810.820.800.800.80-1.84%86,600
Feb 26, 20260.820.820.820.820.820.62%45,600
Feb 25, 20260.810.810.810.810.81-20,000
Feb 24, 20260.810.820.810.810.810.62%123,800
Feb 23, 20260.800.810.800.810.810.63%130,900
Feb 20, 20260.800.810.800.800.80-1.23%66,500
Feb 19, 20260.810.820.810.810.81-107,200
Feb 16, 20260.810.810.810.810.81-27,800
Feb 13, 20260.820.820.810.810.81-13,500
Feb 12, 20260.810.810.800.810.811.89%157,600
Feb 11, 20260.810.810.800.800.80-1.85%26,300
Feb 10, 20260.800.810.800.810.81-111,800
Feb 9, 20260.800.820.800.810.812.53%207,000
Feb 6, 20260.790.800.790.790.79-1.25%6,000
Feb 5, 20260.800.810.800.800.801.27%282,000
Feb 4, 20260.790.790.790.790.79-2,000
Feb 3, 20260.770.800.770.790.793.27%98,200
Jan 30, 20260.820.820.770.770.77-4.38%646,400
Jan 29, 20260.820.820.800.800.80-1.84%176,100
Jan 28, 20260.820.820.820.820.82-1.21%14,300
Jan 27, 20260.820.830.820.830.831.85%102,300
Jan 26, 20260.790.820.790.810.811.25%170,500
Jan 23, 20260.800.800.800.800.80-0.62%7,400
Jan 22, 20260.810.810.790.810.810.63%80,900
Jan 21, 20260.800.800.800.800.80-173,700
Jan 20, 20260.810.810.800.800.80-139,200
Jan 19, 20260.800.800.800.800.80-0.62%10,000
Jan 16, 20260.810.810.810.810.81-1.23%214,200
Jan 15, 20260.810.820.810.820.821.24%271,200
Jan 14, 20260.810.810.810.810.81-76,300
Jan 13, 20260.810.820.810.810.81-0.62%202,200
Jan 12, 20260.810.810.800.810.811.25%377,400
Jan 9, 20260.810.810.800.800.80-0.62%81,600
Jan 8, 20260.790.810.790.810.811.90%386,900
Jan 7, 20260.780.790.780.790.791.94%379,100
Jan 6, 20260.780.780.780.780.781.31%12,100
Jan 5, 20260.800.800.770.770.77-4.38%4,400
Dec 31, 20250.790.800.790.800.801.27%6,000
Dec 30, 20250.780.800.760.790.79-1.25%390,000
Dec 26, 20250.810.810.800.800.80-1.23%340,300
Dec 24, 20250.810.810.810.810.81-154,300
Dec 23, 20250.820.820.810.810.81-25,100
Dec 22, 20250.800.810.800.810.811.25%194,400
Dec 19, 20250.800.810.790.800.800.63%184,300
Dec 18, 20250.800.800.800.800.80-0.63%31,700
Dec 17, 20250.790.800.790.800.80-0.62%103,000
Dec 16, 20250.810.810.810.810.81-0.62%148,000
Dec 15, 20250.820.820.810.810.81-1.22%164,400
Dec 12, 20250.820.820.820.820.810.61%129,500
Dec 11, 20250.810.820.810.820.800.62%254,600
Dec 10, 20250.800.820.800.810.801.25%292,300
Dec 9, 20250.800.800.800.800.79-1.84%30,600
Dec 8, 20250.820.820.820.820.80-207,800
Dec 5, 20250.800.820.800.820.801.24%274,400
Dec 4, 20250.800.810.790.810.791.90%445,600
Dec 3, 20250.800.800.790.790.78-0.63%56,200
Dec 2, 20250.790.800.790.800.781.27%81,200
Dec 1, 20250.790.790.790.790.77-0.63%128,000
Nov 28, 20250.780.790.780.790.781.28%319,200
Nov 27, 20250.790.790.780.780.77-1.27%118,300
Nov 26, 20250.790.790.790.790.781.28%320,300
Nov 25, 20250.790.790.780.780.77-1.27%200,700
Nov 24, 20250.790.790.790.790.78-150,700
Nov 21, 20250.770.790.770.790.78-0.63%205,900
Nov 20, 20250.800.800.790.800.781.27%192,000
Nov 19, 20250.800.800.790.790.77-3.09%28,000
Nov 18, 20250.800.810.800.810.80-354,300
Nov 17, 20250.800.810.800.810.801.89%198,900
Nov 14, 20250.800.800.800.800.78-2.45%2,200
Nov 13, 20250.820.830.820.820.80-484,400
Nov 12, 20250.800.820.800.820.800.62%422,900
Nov 10, 20250.780.810.780.810.801.89%208,400
Nov 7, 20250.790.800.790.800.781.27%370,400
Nov 6, 20250.800.800.790.790.77-2.48%21,000
Nov 4, 20250.810.810.800.810.79-194,300
Nov 3, 20250.810.810.800.810.79-228,300
Oct 31, 20250.810.810.810.810.79-1.23%121,700
Oct 30, 20250.820.820.810.820.80-227,500
Oct 29, 20250.810.820.800.820.800.62%347,000
Oct 28, 20250.820.820.810.810.80-0.61%242,700
Oct 27, 20250.810.820.800.820.800.62%196,100
Oct 24, 20250.800.820.800.810.801.25%389,100
Oct 23, 20250.790.800.790.800.791.91%261,000
Oct 22, 20250.780.790.780.790.77-0.63%154,700
Oct 21, 20250.750.800.750.790.785.33%743,800
Oct 17, 20250.770.770.750.750.74-1.96%107,500
Oct 16, 20250.760.770.760.770.751.32%102,100
Oct 15, 20250.750.760.750.760.740.67%85,600
Oct 14, 20250.750.750.750.750.74-0.66%106,600
Oct 13, 20250.750.760.740.760.74-1.31%157,100
Oct 10, 20250.760.770.750.770.75-124,500
Oct 9, 20250.760.770.750.770.750.66%354,000
Oct 8, 20250.760.770.760.760.750.66%57,000
Oct 7, 20250.750.770.750.760.741.34%205,200
Oct 6, 20250.750.750.750.750.73-10,700