PWF Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.80	0.82	0.80	0.82	0.82	1.24%	274,400
Dec 4, 2025	0.80	0.81	0.79	0.81	0.81	1.90%	445,600
Dec 3, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	56,200
Dec 2, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	81,200
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	128,000
Nov 28, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	319,200
Nov 27, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	118,300
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	320,300
Nov 25, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	200,700
Nov 24, 2025	0.79	0.79	0.79	0.79	0.79	-	150,700
Nov 21, 2025	0.77	0.79	0.77	0.79	0.79	-0.63%	205,900
Nov 20, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	192,000
Nov 19, 2025	0.80	0.80	0.79	0.79	0.79	-3.09%	28,000
Nov 18, 2025	0.80	0.81	0.80	0.81	0.81	-	354,300
Nov 17, 2025	0.80	0.81	0.80	0.81	0.81	1.89%	198,900
Nov 14, 2025	0.80	0.80	0.80	0.80	0.80	-2.45%	2,200
Nov 13, 2025	0.82	0.83	0.82	0.82	0.82	-	484,400
Nov 12, 2025	0.80	0.82	0.80	0.82	0.82	0.62%	422,900
Nov 10, 2025	0.78	0.81	0.78	0.81	0.81	1.89%	208,400
Nov 7, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	370,400
Nov 6, 2025	0.80	0.80	0.79	0.79	0.79	-2.48%	21,000
Nov 4, 2025	0.81	0.81	0.80	0.81	0.81	-	194,300
Nov 3, 2025	0.81	0.81	0.80	0.81	0.81	-	228,300
Oct 31, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	121,700
Oct 30, 2025	0.82	0.82	0.81	0.82	0.82	-	227,500
Oct 29, 2025	0.81	0.82	0.80	0.82	0.82	0.62%	347,000
Oct 28, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	242,700
Oct 27, 2025	0.81	0.82	0.80	0.82	0.82	0.62%	196,100
Oct 24, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	389,100
Oct 23, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	261,000
Oct 22, 2025	0.78	0.79	0.78	0.79	0.79	-0.63%	154,700
Oct 21, 2025	0.75	0.80	0.75	0.79	0.79	5.33%	743,800
Oct 17, 2025	0.77	0.77	0.75	0.75	0.75	-1.96%	107,500
Oct 16, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	102,100
Oct 15, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	85,600
Oct 14, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	106,600
Oct 13, 2025	0.75	0.76	0.74	0.76	0.76	-1.31%	157,100
Oct 10, 2025	0.76	0.77	0.75	0.77	0.77	-	124,500
Oct 9, 2025	0.76	0.77	0.75	0.77	0.77	0.66%	354,000
Oct 8, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	57,000
Oct 7, 2025	0.75	0.77	0.75	0.76	0.76	1.34%	205,200
Oct 6, 2025	0.75	0.75	0.75	0.75	0.75	-	10,700
Oct 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	25,000
Oct 2, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	108,200
Oct 1, 2025	0.74	0.76	0.74	0.76	0.76	-0.66%	5,400
Sep 30, 2025	0.75	0.77	0.74	0.76	0.76	1.33%	293,500
Sep 29, 2025	0.75	0.75	0.75	0.75	0.75	-1.96%	18,500
Sep 26, 2025	0.74	0.77	0.74	0.77	0.77	0.66%	15,000
Sep 25, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	316,700
Sep 24, 2025	0.74	0.74	0.74	0.74	0.74	-	30,000