Skip to main content
Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.585
+0.005 (0.86%)
At close: Dec 5, 2025

Powerwell Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.580.590.580.590.590.86%797,700
Dec 4, 20250.570.590.570.580.581.75%2,568,200
Dec 3, 20250.570.580.550.570.57-2,888,200
Dec 2, 20250.570.580.570.570.570.88%2,244,500
Dec 1, 20250.570.570.560.570.57-2,041,900
Nov 28, 20250.550.570.550.570.573.67%5,838,500
Nov 27, 20250.530.550.530.550.554.81%3,210,500
Nov 26, 20250.530.530.520.520.52-0.95%229,500
Nov 25, 20250.530.530.520.530.53-352,700
Nov 24, 20250.520.530.520.530.53-2,156,100
Nov 21, 20250.530.530.520.530.53-2.78%2,148,600
Nov 20, 20250.530.550.530.540.541.89%2,536,400
Nov 19, 20250.540.540.520.530.53-1.85%686,800
Nov 18, 20250.530.540.530.540.541.89%1,428,400
Nov 17, 20250.520.530.510.530.530.95%1,617,500
Nov 14, 20250.520.530.510.530.53-1,381,500
Nov 13, 20250.530.530.510.530.53-0.94%1,313,000
Nov 12, 20250.550.550.520.530.53-1.85%2,546,800
Nov 11, 20250.550.550.530.540.54-0.92%2,082,700
Nov 10, 20250.540.550.540.550.550.93%942,100
Nov 7, 20250.560.560.540.540.54-0.92%989,600
Nov 6, 20250.530.560.530.550.552.83%3,408,400
Nov 5, 20250.510.530.510.530.532.91%1,712,700
Nov 4, 20250.530.530.510.520.52-2.83%2,410,800
Nov 3, 20250.530.530.520.530.53-0.93%1,781,700
Oct 31, 20250.520.540.520.540.541.90%1,402,900
Oct 30, 20250.520.530.510.530.53-1,942,300
Oct 29, 20250.510.530.510.530.532.94%5,432,900
Oct 28, 20250.530.530.510.510.51-2.86%1,604,000
Oct 27, 20250.530.540.520.530.53-1,826,000
Oct 24, 20250.530.530.520.530.53-1,499,000
Oct 23, 20250.540.540.530.530.53-1.87%1,138,800
Oct 22, 20250.530.540.510.540.540.94%3,372,100
Oct 21, 20250.540.540.530.530.53-3,774,900
Oct 17, 20250.540.550.530.530.53-0.93%2,559,800
Oct 16, 20250.540.540.530.540.54-1,528,700
Oct 15, 20250.540.550.530.540.540.94%1,541,500
Oct 14, 20250.550.550.530.530.53-2.75%2,969,100
Oct 13, 20250.540.550.540.550.55-1.80%3,148,800
Oct 10, 20250.560.560.550.560.56-0.89%1,283,200
Oct 9, 20250.560.570.560.560.560.90%1,550,800
Oct 8, 20250.560.560.550.560.56-0.89%1,767,800
Oct 7, 20250.570.570.560.560.56-1.75%1,538,500
Oct 6, 20250.580.580.570.570.57-1.72%1,162,900
Oct 3, 20250.580.590.570.580.58-1,417,000
Oct 2, 20250.560.590.560.580.582.65%4,216,600
Oct 1, 20250.560.580.550.570.570.89%3,240,900
Sep 30, 20250.580.580.560.560.56-2.61%2,897,500
Sep 29, 20250.590.600.570.580.58-0.86%3,523,500
Sep 26, 20250.580.590.580.580.58-0.85%5,412,200
Sep 25, 20250.590.600.580.590.59-0.85%5,479,400
Sep 24, 20250.580.600.580.590.592.61%6,383,000
Sep 23, 20250.580.590.570.580.58-3,732,200
Sep 22, 20250.580.590.570.580.580.88%3,129,300
Sep 19, 20250.570.580.560.570.570.88%1,725,100
Sep 18, 20250.580.580.570.570.57-1.74%1,399,400
Sep 17, 20250.580.590.560.580.58-0.86%1,993,500
Sep 12, 20250.570.590.570.580.582.65%3,254,200
Sep 11, 20250.570.590.560.570.57-3,865,700
Sep 10, 20250.570.570.550.570.57-1,759,300
Sep 9, 20250.540.570.530.570.574.63%2,155,500
Sep 8, 20250.540.540.540.540.54-405,600
Sep 4, 20250.540.550.540.540.54-0.92%322,800
Sep 3, 20250.530.550.530.550.552.83%1,188,700
Sep 2, 20250.550.550.530.530.53-1.85%1,372,600
Aug 29, 20250.540.540.530.540.54-0.92%4,543,700
Aug 28, 20250.550.560.530.550.55-2.68%7,981,700
Aug 27, 20250.560.560.540.560.560.90%2,051,900
Aug 26, 20250.550.560.550.560.560.91%1,835,000
Aug 25, 20250.570.570.550.550.55-2.65%2,749,800
Aug 22, 20250.570.570.560.570.57-1,950,400
Aug 21, 20250.560.570.550.570.571.80%2,456,900
Aug 20, 20250.550.570.550.560.56-3,371,900
Aug 19, 20250.580.580.550.560.56-3.48%4,022,700
Aug 18, 20250.590.600.570.580.58-2.54%4,438,800
Aug 15, 20250.590.600.590.590.59-911,000
Aug 14, 20250.600.600.590.590.59-0.84%2,382,600
Aug 13, 20250.590.600.590.600.602.59%4,542,500
Aug 12, 20250.590.600.580.580.58-1.69%3,019,200
Aug 11, 20250.600.600.590.590.59-0.84%3,059,600
Aug 8, 20250.600.600.590.600.60-2,266,700
Aug 7, 20250.610.610.590.600.60-1.65%5,079,200
Aug 6, 20250.590.610.590.610.613.42%8,369,100
Aug 5, 20250.580.600.580.590.591.74%9,776,600
Aug 4, 20250.560.580.560.580.580.88%3,544,300
Aug 1, 20250.570.580.570.570.57-3,054,500
Jul 31, 20250.560.580.550.570.572.70%4,233,800
Jul 30, 20250.550.560.540.560.560.91%1,935,800
Jul 29, 20250.550.560.550.550.55-2,165,400
Jul 28, 20250.570.570.550.550.55-1.79%2,417,800
Jul 25, 20250.560.570.550.560.56-2,761,400
Jul 24, 20250.580.580.550.560.56-2.61%4,478,400
Jul 23, 20250.570.580.560.580.581.77%2,443,800
Jul 22, 20250.560.570.560.570.570.89%3,039,000
Jul 21, 20250.580.580.550.560.56-3.45%8,964,200
Jul 18, 20250.570.580.570.580.581.75%7,316,500
Jul 17, 20250.530.580.530.570.576.54%26,806,800
Jul 16, 20250.530.540.530.540.540.94%2,851,100
Jul 15, 20250.530.540.520.530.53-2,226,700
Jul 14, 20250.540.540.530.530.53-0.93%1,446,700