Skip to main content
PWF Corporation Bhd. (KLSE:PWF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.815
+0.010 (1.24%)
At close: Dec 5, 2025

PWF Corporation Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.820.800.820.821.24%274,400
Dec 4, 20250.800.810.790.810.811.90%445,600
Dec 3, 20250.800.800.790.790.79-0.63%56,200
Dec 2, 20250.790.800.790.800.801.27%81,200
Dec 1, 20250.790.790.790.790.79-0.63%128,000
Nov 28, 20250.780.790.780.790.791.28%319,200
Nov 27, 20250.790.790.780.780.78-1.27%118,300
Nov 26, 20250.790.790.790.790.791.28%320,300
Nov 25, 20250.790.790.780.780.78-1.27%200,700
Nov 24, 20250.790.790.790.790.79-150,700
Nov 21, 20250.770.790.770.790.79-0.63%205,900
Nov 20, 20250.800.800.790.800.801.27%192,000
Nov 19, 20250.800.800.790.790.79-3.09%28,000
Nov 18, 20250.800.810.800.810.81-354,300
Nov 17, 20250.800.810.800.810.811.89%198,900
Nov 14, 20250.800.800.800.800.80-2.45%2,200
Nov 13, 20250.820.830.820.820.82-484,400
Nov 12, 20250.800.820.800.820.820.62%422,900
Nov 10, 20250.780.810.780.810.811.89%208,400
Nov 7, 20250.790.800.790.800.801.27%370,400
Nov 6, 20250.800.800.790.790.79-2.48%21,000
Nov 4, 20250.810.810.800.810.81-194,300
Nov 3, 20250.810.810.800.810.81-228,300
Oct 31, 20250.810.810.810.810.81-1.23%121,700
Oct 30, 20250.820.820.810.820.82-227,500
Oct 29, 20250.810.820.800.820.820.62%347,000
Oct 28, 20250.820.820.810.810.81-0.61%242,700
Oct 27, 20250.810.820.800.820.820.62%196,100
Oct 24, 20250.800.820.800.810.811.25%389,100
Oct 23, 20250.790.800.790.800.801.91%261,000
Oct 22, 20250.780.790.780.790.79-0.63%154,700
Oct 21, 20250.750.800.750.790.795.33%743,800
Oct 17, 20250.770.770.750.750.75-1.96%107,500
Oct 16, 20250.760.770.760.770.771.32%102,100
Oct 15, 20250.750.760.750.760.760.67%85,600
Oct 14, 20250.750.750.750.750.75-0.66%106,600
Oct 13, 20250.750.760.740.760.76-1.31%157,100
Oct 10, 20250.760.770.750.770.77-124,500
Oct 9, 20250.760.770.750.770.770.66%354,000
Oct 8, 20250.760.770.760.760.760.66%57,000
Oct 7, 20250.750.770.750.760.761.34%205,200
Oct 6, 20250.750.750.750.750.75-10,700
Oct 3, 20250.750.750.750.750.75-0.67%25,000
Oct 2, 20250.760.760.740.750.75-0.66%108,200
Oct 1, 20250.740.760.740.760.76-0.66%5,400
Sep 30, 20250.750.770.740.760.761.33%293,500
Sep 29, 20250.750.750.750.750.75-1.96%18,500
Sep 26, 20250.740.770.740.770.770.66%15,000
Sep 25, 20250.740.760.740.760.762.70%316,700
Sep 24, 20250.740.740.740.740.74-30,000
Sep 23, 20250.740.740.740.740.74-22,400
Sep 22, 20250.750.750.740.740.74-64,600
Sep 19, 20250.750.750.740.740.74-0.67%347,500
Sep 18, 20250.750.750.750.750.75-57,600
Sep 17, 20250.740.750.740.750.750.68%12,800
Sep 12, 20250.750.750.740.740.74-1.33%87,800
Sep 11, 20250.750.750.750.750.75-0.66%25,700
Sep 9, 20250.760.770.760.760.76-3.21%99,700
Sep 8, 20250.760.780.760.780.78-17,700
Sep 4, 20250.790.790.760.780.78-0.64%15,000
Sep 3, 20250.790.790.780.790.79-0.63%681,000
Sep 2, 20250.790.790.780.790.79-0.63%684,700
Aug 28, 20250.800.800.780.800.800.63%543,800
Aug 27, 20250.790.790.790.790.79-556,400
Aug 26, 20250.790.800.790.790.79-583,100
Aug 25, 20250.780.790.780.790.791.94%609,700
Aug 22, 20250.770.790.770.780.780.65%695,100
Aug 21, 20250.760.770.760.770.770.65%558,500
Aug 20, 20250.760.770.760.770.77-633,700
Aug 19, 20250.760.770.760.770.770.66%465,600
Aug 18, 20250.770.770.760.760.76-0.65%363,900
Aug 15, 20250.770.770.770.770.770.66%206,000
Aug 14, 20250.770.770.760.760.76-1.94%236,000
Aug 13, 20250.770.780.760.780.781.97%200,400
Aug 12, 20250.760.760.750.760.76-629,100
Aug 11, 20250.770.770.750.760.76-1.94%344,100
Aug 8, 20250.780.780.760.780.78-186,500
Aug 7, 20250.780.780.770.780.78-639,400
Aug 6, 20250.790.790.770.780.78-0.64%14,800
Aug 5, 20250.770.780.770.780.78-1.27%10,200
Aug 4, 20250.790.800.790.790.79-428,700
Aug 1, 20250.800.800.790.790.79-0.63%26,000
Jul 31, 20250.790.800.780.800.800.63%406,500
Jul 30, 20250.790.800.780.790.79-209,500
Jul 29, 20250.800.800.790.790.79-0.63%151,300
Jul 28, 20250.790.800.790.800.80-0.63%436,900
Jul 25, 20250.790.800.790.800.80-19,700
Jul 24, 20250.790.800.790.800.80-149,600
Jul 23, 20250.800.810.800.800.80-0.62%410,000
Jul 22, 20250.810.810.810.810.81-2,600
Jul 21, 20250.810.810.810.810.81-0.62%197,800
Jul 18, 20250.800.810.800.810.81-855,500
Jul 16, 20250.820.820.800.810.81-1.22%410,800
Jul 15, 20250.820.820.800.820.820.61%429,100
Jul 14, 20250.800.820.800.820.821.87%172,100
Jul 11, 20250.800.800.800.800.80-21,000
Jul 10, 20250.800.800.790.800.80-206,600
Jul 8, 20250.810.810.800.800.80-1.23%181,100
Jul 4, 20250.800.810.800.810.810.62%484,500
Jul 3, 20250.810.810.800.810.81-716,900