PWF Corporation Bhd. (KLSE:PWF)
Malaysia
· Delayed Price · Currency is MYR 0.7650
+0.0050 (0.66%)
At close: Sep 26, 2025
PWF Corporation Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 22,400 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 64,600 |
| Sep 19, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 347,500 |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 57,600 |
| Sep 17, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 12,800 |
| Sep 12, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 87,800 |
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | 25,700 |
| Sep 9, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -3.21% | 99,700 |
| Sep 8, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 17,700 |
| Sep 4, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -0.64% | 15,000 |
| Sep 3, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.63% | 681,000 |
| Sep 2, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.63% | 684,700 |
| Aug 28, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 543,800 |
| Aug 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 556,400 |
| Aug 26, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 583,100 |
| Aug 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.94% | 609,700 |
| Aug 22, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 0.65% | 695,100 |
| Aug 21, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.65% | 558,500 |
| Aug 20, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 633,700 |
| Aug 19, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.66% | 465,600 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 363,900 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | 206,000 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.94% | 236,000 |
| Aug 13, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.97% | 200,400 |
| Aug 12, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 629,100 |
| Aug 11, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.94% | 344,100 |
| Aug 8, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 186,500 |
| Aug 7, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 639,400 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.64% | 14,800 |
| Aug 5, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 10,200 |
| Aug 4, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 428,700 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 26,000 |
| Jul 31, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 406,500 |
| Jul 30, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 209,500 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 151,300 |
| Jul 28, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 436,900 |
| Jul 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 19,700 |
| Jul 24, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 149,600 |
| Jul 23, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 410,000 |
| Jul 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,600 |
| Jul 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 197,800 |
| Jul 18, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 855,500 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 410,800 |
| Jul 15, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 0.61% | 429,100 |
| Jul 14, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.87% | 172,100 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 21,000 |
| Jul 10, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 206,600 |