Skip to main content
Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.625
-0.025 (-3.85%)
At close: Mar 6, 2026

Powerwell Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.610.620.600.600.60-4.00%4,690,600
Mar 6, 20260.650.650.610.630.63-3.85%5,576,200
Mar 5, 20260.630.650.630.650.653.17%2,127,800
Mar 4, 20260.640.640.620.630.63-1.56%1,807,100
Mar 3, 20260.650.680.630.640.64-3.03%3,188,400
Mar 2, 20260.660.660.620.660.66-4,672,700
Feb 27, 20260.660.670.660.660.66-0.75%1,245,600
Feb 26, 20260.660.670.660.670.670.76%1,128,900
Feb 25, 20260.680.680.650.660.66-2.22%3,309,100
Feb 24, 20260.690.690.680.680.68-0.74%2,668,500
Feb 23, 20260.690.690.680.680.68-0.73%2,799,000
Feb 20, 20260.690.690.680.690.69-506,800
Feb 19, 20260.680.690.680.690.690.74%503,600
Feb 16, 20260.670.680.650.680.681.49%456,900
Feb 13, 20260.690.690.670.670.67-2.19%2,727,400
Feb 12, 20260.690.690.680.690.69-1,033,100
Feb 11, 20260.700.710.680.690.69-2.14%997,200
Feb 10, 20260.690.710.690.700.701.45%3,111,200
Feb 9, 20260.680.690.680.690.692.22%1,635,100
Feb 6, 20260.670.680.650.680.68-3,843,300
Feb 5, 20260.710.710.670.680.68-4.26%3,595,000
Feb 4, 20260.710.710.690.710.71-0.70%1,804,400
Feb 3, 20260.710.710.700.710.71-1,415,100
Jan 30, 20260.710.730.700.710.71-6,479,300
Jan 29, 20260.680.720.680.710.715.97%11,652,300
Jan 28, 20260.680.690.670.670.67-1.47%2,613,200
Jan 27, 20260.690.690.680.680.68-1,139,200
Jan 26, 20260.700.700.680.680.68-2.16%1,413,700
Jan 23, 20260.690.700.680.700.701.46%2,221,800
Jan 22, 20260.670.690.670.690.691.48%846,500
Jan 21, 20260.670.680.670.680.68-560,200
Jan 20, 20260.670.680.660.680.68-1,825,400
Jan 19, 20260.680.690.670.680.68-0.74%1,202,200
Jan 16, 20260.680.690.680.680.68-1,031,400
Jan 15, 20260.680.690.670.680.680.74%3,463,300
Jan 14, 20260.680.690.670.680.68-876,700
Jan 13, 20260.670.690.660.680.681.50%2,302,900
Jan 12, 20260.680.690.660.670.67-2.21%2,020,200
Jan 9, 20260.650.690.650.680.685.43%8,775,800
Jan 8, 20260.630.650.630.650.652.38%2,281,000
Jan 7, 20260.650.650.630.630.63-1.56%1,539,600
Jan 6, 20260.640.650.630.640.640.79%2,969,000
Jan 5, 20260.660.670.640.640.64-4.51%4,806,200
Jan 2, 20260.650.670.650.670.673.10%4,284,400
Dec 31, 20250.650.650.640.650.65-920,200
Dec 30, 20250.640.650.640.650.651.57%2,546,300
Dec 29, 20250.640.640.640.640.64-0.78%1,074,800
Dec 26, 20250.640.640.640.640.640.79%791,300
Dec 24, 20250.630.650.630.640.64-3,538,600
Dec 23, 20250.640.640.630.640.64-0.78%3,972,500
Dec 22, 20250.630.650.620.640.643.23%7,968,800
Dec 19, 20250.620.630.610.620.62-4,103,300
Dec 18, 20250.620.630.610.620.62-3,210,900
Dec 17, 20250.590.620.580.620.625.98%9,122,200
Dec 16, 20250.580.590.570.590.591.74%2,457,000
Dec 15, 20250.580.580.580.580.58-0.86%1,324,200
Dec 12, 20250.580.580.570.580.58-340,000
Dec 11, 20250.580.580.570.580.580.87%1,695,500
Dec 10, 20250.580.580.580.580.57-1.71%1,701,400
Dec 9, 20250.590.590.580.590.58-1,387,600
Dec 8, 20250.590.590.570.590.58-1,514,000
Dec 5, 20250.580.590.580.590.580.86%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, 20250.570.570.560.570.56-2,041,900
Nov 28, 20250.550.570.550.570.563.67%5,838,500
Nov 27, 20250.530.550.530.550.544.81%3,210,500
Nov 26, 20250.530.530.520.520.52-0.95%229,500
Nov 25, 20250.530.530.520.530.52-352,700
Nov 24, 20250.520.530.520.530.52-2,156,100
Nov 21, 20250.530.530.520.530.52-2.78%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, 20250.520.530.510.530.52-1,381,500
Nov 13, 20250.530.530.510.530.52-0.94%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, 20250.540.550.540.550.540.93%942,100
Nov 7, 20250.560.560.540.540.54-0.92%989,600
Nov 6, 20250.530.560.530.550.542.83%3,408,400
Nov 5, 20250.510.530.510.530.532.91%1,712,700
Nov 4, 20250.530.530.510.520.51-2.83%2,410,800
Nov 3, 20250.530.530.520.530.53-0.93%1,781,700
Oct 31, 20250.520.540.520.540.531.90%1,402,900
Oct 30, 20250.520.530.510.530.52-1,942,300
Oct 29, 20250.510.530.510.530.522.94%5,432,900
Oct 28, 20250.530.530.510.510.51-2.86%1,604,000
Oct 27, 20250.530.540.520.530.52-1,826,000
Oct 24, 20250.530.530.520.530.52-1,499,000
Oct 23, 20250.540.540.530.530.52-1.87%1,138,800
Oct 22, 20250.530.540.510.540.530.94%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, 20250.540.540.530.540.53-1,528,700
Oct 15, 20250.540.550.530.540.530.94%1,541,500
Oct 14, 20250.550.550.530.530.53-2.75%2,969,100
Oct 13, 20250.540.550.540.550.54-1.80%3,148,800