Skip to main content
Powerwell Holdings Berhad (KLSE:PWRWELL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.670
0.00 (0.00%)
At close: Apr 28, 2026

Powerwell Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.680.690.670.670.67-1.47%1,984,300
Apr 24, 20260.680.680.670.680.68-1,766,900
Apr 23, 20260.660.680.660.680.683.03%1,584,500
Apr 22, 20260.670.680.660.660.66-0.75%410,500
Apr 21, 20260.660.680.660.670.670.76%580,400
Apr 20, 20260.660.680.660.660.66-1.49%1,800,700
Apr 17, 20260.670.680.660.670.670.75%1,224,500
Apr 16, 20260.660.680.660.670.670.76%2,691,400
Apr 15, 20260.650.670.650.660.663.13%4,837,300
Apr 14, 20260.640.660.640.640.641.59%3,566,700
Apr 13, 20260.630.650.620.630.63-2,360,600
Apr 10, 20260.630.650.630.630.630.80%1,852,700
Apr 9, 20260.630.640.620.630.63-0.79%594,700
Apr 8, 20260.600.640.600.630.635.88%4,751,500
Apr 7, 20260.600.620.590.600.60-543,200
Apr 6, 20260.600.610.590.600.60-0.83%945,500
Apr 3, 20260.600.620.600.600.60-937,500
Apr 2, 20260.610.620.600.600.60-1.64%420,200
Apr 1, 20260.600.610.600.610.615.17%1,490,100
Mar 31, 20260.600.600.580.580.58-3.33%3,118,100
Mar 30, 20260.610.620.600.600.60-2.44%2,123,800
Mar 27, 20260.620.630.620.620.62-524,000
Mar 26, 20260.630.640.620.620.62-2.38%882,600
Mar 25, 20260.620.630.620.630.632.44%787,200
Mar 24, 20260.630.630.610.620.62-3.15%1,306,000
Mar 19, 20260.650.650.630.640.64-2.31%614,900
Mar 18, 20260.630.660.620.650.654.00%3,109,000
Mar 17, 20260.620.630.620.630.630.81%232,300
Mar 16, 20260.630.640.610.620.62-479,200
Mar 13, 20260.630.630.620.620.62-2.36%387,500
Mar 12, 20260.640.640.610.640.64-0.78%894,800
Mar 11, 20260.640.650.620.640.641.59%2,376,300
Mar 10, 20260.600.650.600.630.635.00%5,393,700
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