Powerwell Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	797,700
Dec 4, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	2,568,200
Dec 3, 2025	0.57	0.58	0.55	0.57	0.57	-	2,888,200
Dec 2, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	2,244,500
Dec 1, 2025	0.57	0.57	0.56	0.57	0.57	-	2,041,900
Nov 28, 2025	0.55	0.57	0.55	0.57	0.57	3.67%	5,838,500
Nov 27, 2025	0.53	0.55	0.53	0.55	0.55	4.81%	3,210,500
Nov 26, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	229,500
Nov 25, 2025	0.53	0.53	0.52	0.53	0.53	-	352,700
Nov 24, 2025	0.52	0.53	0.52	0.53	0.53	-	2,156,100
Nov 21, 2025	0.53	0.53	0.52	0.53	0.53	-2.78%	2,148,600
Nov 20, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	2,536,400
Nov 19, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	686,800
Nov 18, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	1,428,400
Nov 17, 2025	0.52	0.53	0.51	0.53	0.53	0.95%	1,617,500
Nov 14, 2025	0.52	0.53	0.51	0.53	0.53	-	1,381,500
Nov 13, 2025	0.53	0.53	0.51	0.53	0.53	-0.94%	1,313,000
Nov 12, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	2,546,800
Nov 11, 2025	0.55	0.55	0.53	0.54	0.54	-0.92%	2,082,700
Nov 10, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	942,100
Nov 7, 2025	0.56	0.56	0.54	0.54	0.54	-0.92%	989,600
Nov 6, 2025	0.53	0.56	0.53	0.55	0.55	2.83%	3,408,400
Nov 5, 2025	0.51	0.53	0.51	0.53	0.53	2.91%	1,712,700
Nov 4, 2025	0.53	0.53	0.51	0.52	0.52	-2.83%	2,410,800
Nov 3, 2025	0.53	0.53	0.52	0.53	0.53	-0.93%	1,781,700
Oct 31, 2025	0.52	0.54	0.52	0.54	0.54	1.90%	1,402,900
Oct 30, 2025	0.52	0.53	0.51	0.53	0.53	-	1,942,300
Oct 29, 2025	0.51	0.53	0.51	0.53	0.53	2.94%	5,432,900
Oct 28, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	1,604,000
Oct 27, 2025	0.53	0.54	0.52	0.53	0.53	-	1,826,000
Oct 24, 2025	0.53	0.53	0.52	0.53	0.53	-	1,499,000
Oct 23, 2025	0.54	0.54	0.53	0.53	0.53	-1.87%	1,138,800
Oct 22, 2025	0.53	0.54	0.51	0.54	0.54	0.94%	3,372,100
Oct 21, 2025	0.54	0.54	0.53	0.53	0.53	-	3,774,900
Oct 17, 2025	0.54	0.55	0.53	0.53	0.53	-0.93%	2,559,800
Oct 16, 2025	0.54	0.54	0.53	0.54	0.54	-	1,528,700
Oct 15, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	1,541,500
Oct 14, 2025	0.55	0.55	0.53	0.53	0.53	-2.75%	2,969,100
Oct 13, 2025	0.54	0.55	0.54	0.55	0.55	-1.80%	3,148,800
Oct 10, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	1,283,200
Oct 9, 2025	0.56	0.57	0.56	0.56	0.56	0.90%	1,550,800
Oct 8, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	1,767,800
Oct 7, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	1,538,500
Oct 6, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	1,162,900
Oct 3, 2025	0.58	0.59	0.57	0.58	0.58	-	1,417,000
Oct 2, 2025	0.56	0.59	0.56	0.58	0.58	2.65%	4,216,600
Oct 1, 2025	0.56	0.58	0.55	0.57	0.57	0.89%	3,240,900
Sep 30, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	2,897,500
Sep 29, 2025	0.59	0.60	0.57	0.58	0.58	-0.86%	3,523,500
Sep 26, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	5,412,200