Kuala Lumpur - Delayed Quote MYR

PWF Corporation Bhd. (7134.KL)

0.8300
-0.0050
(-0.60%)
At close: May 9 at 2:50:53 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.83000.84000.82500.83000.8300439,600
May 8, 20250.83500.83500.82500.83500.8350325,000
May 7, 20250.82000.84500.82000.84000.8400877,900
May 6, 20250.81000.82000.80000.82000.8200809,900
May 5, 20250.82000.82000.81000.82000.8200576,300
May 2, 20250.79500.82000.79500.82000.8200445,500
Apr 30, 20250.76000.82000.76000.79500.7950515,500
Apr 29, 20250.74500.77000.74500.76000.7600602,300
Apr 28, 20250.75000.75500.75000.75500.7550240,200
Apr 25, 20250.76000.76000.74000.75000.7500421,300
Apr 24, 20250.74500.76000.74500.74500.74501,058,900
Apr 23, 20250.74500.74500.73500.74500.7450733,800
Apr 22, 20250.74500.76000.74500.74500.7450525,200
Apr 21, 20250.74500.76000.74500.76000.7600203,900
Apr 18, 20250.74500.75000.74500.74500.7450167,700
Apr 17, 20250.74500.75000.74000.75000.7500347,900
Apr 16, 20250.74500.74500.74500.74500.745017,500
Apr 15, 20250.75000.75000.74500.75000.7500219,000
Apr 14, 20250.74500.75000.74500.75000.7500861,500
Apr 11, 20250.73500.76000.73500.75000.7500584,900
Apr 10, 20250.73500.75500.73000.73500.7350414,900
Apr 9, 20250.71500.76000.71500.72000.7200240,600
Apr 8, 20250.75000.75500.74500.75500.7550809,300
Apr 7, 20250.74000.74000.70500.73500.7350885,300
Apr 4, 20250.77500.78000.74500.75500.7550197,100
Apr 3, 20250.75000.79000.75000.78000.7800329,400
Apr 2, 20250.76000.79000.75000.77500.7750640,600
Mar 28, 20250.77500.77500.77000.77000.770023,000
Mar 27, 20250.77500.77500.77500.77500.77504,000
Mar 26, 20250.78000.78500.78000.78500.7850454,500
Mar 25, 20250.75000.78500.75000.78000.7800450,300
Mar 24, 20250.78500.80000.75000.78000.7800475,900
Mar 21, 20250.77000.80000.76000.80000.8000356,200
Mar 20, 20250.77000.78000.75500.76000.7600511,900
Mar 19, 20250.78000.78500.77000.77000.7700314,200
Mar 17, 20250.79000.79000.78500.78500.785011,200
Mar 14, 2025 0.01 Dividend
Mar 14, 20250.76500.79500.76500.79000.7900259,000
Mar 13, 20250.77000.77500.76500.77000.7600877,000
Mar 12, 20250.77500.77500.75500.76500.7551401,500
Mar 11, 20250.77000.78500.75500.76500.7551344,600
Mar 10, 20250.79000.79000.78000.78000.7699626,100
Mar 7, 20250.79000.79500.77000.77000.7600572,100
Mar 6, 20250.78000.79500.77500.79500.7847650,500
Mar 5, 20250.78000.80000.78000.78000.7699307,300
Mar 4, 20250.79000.79000.76000.77000.7600246,200
Mar 3, 20250.79500.81000.79500.79500.7847754,600
Feb 28, 20250.82000.82000.79500.79500.7847124,700
Feb 27, 20250.80000.82000.80000.82000.809470,600
Feb 26, 20250.80000.81500.80000.80500.7945857,300
Feb 25, 20250.81500.82000.79500.80000.7896811,800
Feb 24, 20250.81000.81500.80500.81500.80441,323,500
Feb 21, 20250.81000.82500.80500.81500.8044878,300
Feb 20, 20250.82000.82500.81000.81000.7995716,400
Feb 19, 20250.83500.84000.81000.81000.79951,396,400
Feb 18, 20250.83000.85000.83000.84000.8291498,800
Feb 17, 20250.84500.84500.83000.83000.8192471,000
Feb 14, 20250.83000.84000.82500.84000.8291823,800
Feb 13, 20250.83500.83500.83000.83000.8192250,800
Feb 12, 20250.83000.83000.83000.83000.8192389,200
Feb 10, 20250.83000.83500.83000.83000.81921,009,700
Feb 7, 20250.81500.83500.81500.83500.8242980,000
Feb 6, 20250.80000.81000.80000.81000.7995834,700
Feb 5, 20250.82500.83000.80000.80500.79451,481,100
Feb 4, 20250.87000.87000.83000.83000.81921,468,600
Feb 3, 20250.87000.87000.85000.87000.8587659,400
Jan 31, 20250.86500.87000.86500.87000.8587328,000
Jan 28, 20250.86500.86500.86000.86000.8488358,500
Jan 27, 20250.86500.87000.86500.86500.8538278,500
Jan 24, 20250.86500.87500.86500.87500.8636171,000
Jan 23, 20250.87000.87500.86500.87000.8587790,600
Jan 22, 20250.87000.87000.86000.87000.8587827,500
Jan 21, 20250.86000.88000.86000.88000.86861,146,800
Jan 20, 20250.86000.86500.86000.86000.8488831,800
Jan 17, 20250.85000.86000.83000.86000.84881,387,400
Jan 16, 20250.86000.86000.84500.85500.84391,016,800
Jan 15, 20250.86500.86500.86000.86000.8488559,500
Jan 14, 20250.87000.87000.86500.86500.8538487,200
Jan 13, 20250.87000.87000.86000.87000.8587835,700
Jan 10, 20250.86500.87000.86500.87000.8587208,900
Jan 9, 20250.87000.87000.86000.87000.8587415,900
Jan 8, 20250.87500.87500.87000.87000.8587757,500
Jan 7, 20250.87500.87500.87000.87000.8587345,200
Jan 6, 20250.87500.87500.87000.87500.8636374,900
Jan 3, 20250.87500.88000.87000.87500.8636676,500
Jan 2, 20250.87000.87500.87000.87500.8636623,200
Dec 31, 20240.87000.87500.87000.87000.8587671,300
Dec 30, 20240.87000.87500.86500.87000.8587412,900
Dec 27, 20240.87000.87500.86500.86500.8538764,400
Dec 26, 20240.87000.87500.87000.87500.8636880,200
Dec 24, 20240.86500.88000.86500.87000.8587368,600
Dec 23, 20240.87000.87500.87000.87500.8636560,300
Dec 20, 20240.86500.88000.86500.87000.85871,316,200
Dec 19, 20240.86500.87000.86500.86500.8538416,200
Dec 18, 20240.87000.87500.86500.87000.8587627,600
Dec 17, 20240.87500.88000.86500.87000.8587785,200
Dec 16, 20240.87000.87500.87000.87500.8636336,700
Dec 13, 20240.86500.87500.86500.87000.8587803,000
Dec 12, 20240.87000.87000.87000.87000.8587143,000
Dec 11, 20240.86500.87000.86000.87000.8587365,900
Dec 10, 20240.87000.87500.86500.86500.8538815,500
Dec 9, 20240.86500.87000.86500.87000.8587556,800
Dec 6, 20240.88000.88000.86500.86500.853834,000
Dec 5, 20240.87500.88000.86500.88000.86861,227,900
Dec 4, 20240.87500.88000.87000.87500.8636740,200
Dec 3, 20240.88000.88500.88000.88000.8686314,400
Dec 2, 20240.88500.89500.88500.88500.87351,050,600
Nov 29, 20240.88500.89500.88500.88500.8735243,400
Nov 28, 20240.89000.89500.88500.88500.8735636,700
Nov 27, 20240.88000.90500.88000.89500.8834511,600
Nov 26, 20240.87000.89000.87000.88500.8735256,900
Nov 25, 20240.87000.87000.87000.87000.85871,043,700
Nov 22, 20240.86500.87000.86000.86500.8538738,300
Nov 21, 20240.86500.87500.86000.86500.8538233,000
Nov 20, 20240.86500.87500.86000.86500.8538772,700
Nov 19, 20240.86500.87500.86500.87500.8636603,000
Nov 18, 20240.88000.88000.86500.88000.8686197,900
Nov 15, 20240.87500.88500.87000.88000.8686372,700
Nov 14, 20240.87000.87500.86000.87500.8636271,800
Nov 13, 20240.86500.87000.86500.87000.8587894,200
Nov 12, 20240.86500.87000.86000.87000.8587212,500
Nov 11, 20240.87500.88000.87000.87000.85871,396,000
Nov 8, 20240.88500.89000.88000.88000.86861,108,600
Nov 7, 20240.88500.88500.86500.88500.8735703,900
Nov 6, 2024 0.015 Dividend
Nov 6, 20240.90000.90000.88500.88500.8735240,200
Nov 5, 20240.90500.91000.89500.90500.87841,030,300
Nov 4, 20240.89500.90000.89000.89500.8687419,400
Nov 1, 20240.89500.89500.88500.89500.8687541,600
Oct 30, 20240.89000.89500.88500.89500.8687481,900
Oct 29, 20240.88500.90000.88500.89500.86871,016,800
Oct 28, 20240.89000.90000.88500.89000.8639812,500
Oct 25, 20240.89500.90500.89000.89500.8687195,100
Oct 24, 20240.90000.90000.90000.90000.8736739,000
Oct 23, 20240.90500.90500.89000.90000.8736783,400
Oct 22, 20240.90000.91000.90000.90500.8784425,100
Oct 21, 20240.89000.91000.88500.90500.8784611,300
Oct 18, 20240.90500.90500.88500.89000.86391,272,800
Oct 17, 20240.88000.89500.88000.89500.8687357,300
Oct 16, 20240.87000.88000.86000.88000.8542783,700
Oct 15, 20240.86500.87500.86500.87500.8493458,300
Oct 14, 20240.87000.88500.86000.87000.84451,431,100
Oct 11, 20240.88500.88500.87000.87500.8493391,700
Oct 10, 20240.89000.90000.86500.89000.8639971,900
Oct 9, 20240.90500.92000.89000.90000.87361,273,500
Oct 8, 20240.91000.91000.89000.90500.87841,157,500
Oct 7, 20240.90500.91500.90000.91500.8881308,700
Oct 4, 20240.91500.93000.90000.91500.8881647,900
Oct 3, 20240.93000.94500.91000.92000.8930792,800
Oct 2, 20240.95000.96000.92000.93000.9027809,800
Oct 1, 20240.92000.95500.92000.95500.92701,215,500
Sep 30, 20240.90500.93000.90500.92000.8930832,400
Sep 27, 20240.93500.93500.90000.91000.8833981,400
Sep 26, 20240.93000.96000.92000.93500.9076888,600
Sep 25, 20240.95000.95000.92500.93000.90271,201,800
Sep 24, 20240.96500.97500.94500.95500.92701,430,800
Sep 23, 20240.94500.97500.93500.96000.93183,422,800
Sep 20, 20240.94000.95500.94000.94500.9173749,000
Sep 19, 20240.92000.95000.92000.94000.91241,603,600
Sep 18, 20240.92000.92500.91000.92000.8930587,500
Sep 17, 20240.88500.92000.88500.92000.89301,844,600
Sep 13, 20240.88000.88000.87000.88000.8542788,800
Sep 12, 20240.87000.88500.87000.88000.8542203,200
Sep 11, 20240.89000.89000.86000.88000.85421,005,900
Sep 10, 20240.89000.89500.88000.89000.8639583,100
Sep 9, 20240.90000.90000.87000.89000.8639845,800
Sep 6, 20240.90000.90500.89000.90000.8736432,500
Sep 5, 20240.89500.90500.89500.90000.8736283,200
Sep 4, 20240.91000.91000.88500.89500.8687761,600
Sep 3, 20240.90000.91500.89500.91000.8833971,100
Sep 2, 20240.88000.90000.88000.90000.8736750,500
Aug 30, 20240.88000.89000.86000.87500.84931,938,100
Aug 29, 20240.89000.90500.87500.88000.85421,327,500
Aug 28, 20240.90000.91000.90000.90500.8784413,800
Aug 27, 2024 0.01 Dividend
Aug 27, 20240.89500.90000.89500.90000.873695,800
Aug 26, 20240.88000.90500.88000.90500.8687374,700
Aug 23, 20240.88000.88500.87500.88000.84471,164,300
Aug 22, 20240.90000.90500.88500.88500.8495762,700
Aug 21, 20240.91000.92000.89500.89500.8591964,800
Aug 20, 20240.92500.93000.90500.91000.87351,873,100
Aug 19, 20240.93000.94000.92000.92000.88312,395,000
Aug 16, 20240.90000.92000.89500.92000.88311,398,000
Aug 15, 20240.91000.91000.89500.90500.86871,462,700
Aug 14, 20240.90500.92000.90000.91500.87831,781,400
Aug 13, 20240.90500.91500.90500.91000.8735751,700
Aug 12, 20240.90500.91500.90500.91000.8735755,100
Aug 9, 20240.89500.91500.89500.90500.86871,921,800
Aug 8, 20240.87000.90000.87000.89500.85911,054,100
Aug 7, 20240.85500.88000.85000.88000.8447195,800
Aug 6, 20240.84000.86000.84000.85500.82071,330,800
Aug 5, 20240.88000.88000.84500.84500.81112,390,700
Aug 2, 20240.89500.89500.88000.89000.8543961,600
Aug 1, 20240.90000.90000.89000.89500.85911,989,700
Jul 31, 20240.87000.90000.87000.90000.86392,091,000
Jul 30, 20240.88000.88500.87000.87000.8351588,300
Jul 29, 20240.87000.88000.87000.87500.8399641,700
Jul 26, 20240.87000.87000.86500.87000.8351657,400
Jul 25, 20240.87000.88000.86500.87500.8399508,200
Jul 24, 20240.87500.88000.87000.87500.8399425,700
Jul 23, 20240.87000.88000.86500.87500.8399744,400
Jul 22, 20240.88500.88500.86500.87000.8351740,900
Jul 19, 20240.87500.88500.87500.88500.8495487,100
Jul 18, 20240.88000.88500.87500.88000.8447798,600
Jul 17, 20240.87000.88500.87000.88500.8495992,000
Jul 16, 20240.87500.88000.87000.87000.8351819,600
Jul 15, 20240.86500.87500.86500.87000.8351812,200
Jul 12, 20240.86500.86500.86000.86500.83031,044,100
Jul 11, 20240.87000.87000.86500.86500.8303313,900
Jul 10, 20240.87000.88000.87000.87000.8351718,100
Jul 9, 20240.87000.88000.87000.87000.8351805,200
Jul 5, 20240.86500.87000.86000.87000.8351491,100
Jul 4, 20240.86500.87500.86000.86500.8303399,100
Jul 3, 20240.87000.87000.86000.86500.8303713,700
Jul 2, 20240.85500.87000.84000.86500.83031,179,900
Jul 1, 2024 0.01 Dividend
Jul 1, 20240.85000.86000.84500.86000.82551,079,100
Jun 28, 20240.84500.86000.84500.85500.8111734,400
Jun 27, 20240.84000.84500.84000.84000.7969508,500
Jun 26, 20240.83000.84500.82000.84500.8017597,400
Jun 25, 20240.82500.83000.82000.83000.7874364,300
Jun 24, 20240.82500.83500.82500.83500.7922526,100
Jun 21, 20240.83000.83500.82500.83000.7874121,300
Jun 20, 20240.85000.85000.83000.83000.7874667,600
Jun 19, 20240.83500.85000.82500.85000.8064644,400
Jun 18, 20240.84500.85000.84000.84000.7969702,500
Jun 14, 20240.84000.85000.83000.85000.8064628,000
Jun 13, 20240.84500.84500.83500.84500.8017688,700
Jun 12, 20240.85000.86000.84500.84500.80171,095,700
Jun 11, 20240.85500.85500.84000.85500.8111573,100
Jun 10, 20240.85500.86000.84000.85500.8111665,300
Jun 7, 20240.84500.86000.84500.85500.8111547,800
Jun 6, 20240.83000.84500.83000.84000.79691,560,800
Jun 5, 20240.81500.83000.81500.82000.7779361,500
Jun 4, 20240.81000.82000.81000.81500.7732539,100
May 31, 20240.83000.83000.80500.81000.76846,090,800
May 30, 20240.86000.87500.86000.86500.8206320,100
May 29, 20240.88000.88000.86000.86500.82061,118,100
May 28, 20240.90000.90500.87500.88000.83491,059,900
May 27, 20240.90500.90500.89500.90000.8538415,500
May 24, 20240.91500.91500.89500.90500.8586985,700
May 23, 20240.93000.93000.91000.91500.8681643,400
May 21, 20240.92000.94500.92000.93000.88231,880,000
May 20, 20240.90500.92500.90500.92000.87281,138,600
May 17, 20240.88500.92000.88500.90000.85384,277,700
May 16, 20240.88500.88500.87500.88500.8396693,900
May 15, 20240.89500.90000.88500.88500.83961,013,100
May 14, 20240.88500.89000.88000.89000.8443309,000
May 13, 20240.89000.89000.87500.88500.8396568,300
May 10, 20240.89000.89000.87500.89000.8443623,300
May 9, 20240.90500.91500.88500.89000.84431,386,800

Related Tickers

0095.KL MAG Holdings Berhad
0.1900
0.00%
 
5029.KL Far East Holdings Berhad
3.5300
0.00%
 
7121.KL XL Holdings Berhad
0.5600
-1.75%
 
7128.KL CAM Resources Berhad
0.2600
0.00%
 
4316.KL Sin Heng Chan (Malaya) Berhad
0.2550
-1.92%
 
7176.KL TPC Plus Berhad
0.3400
-2.86%
 
8982.KL Cepatwawasan Group Berhad
0.6500
-1.52%
 
5112.KL TH Plantations Berhad
0.5200
0.00%
 
5135.KL Sarawak Plantation Berhad
2.4000
0.00%
 
2542.KL Riverview Rubber Estates, Berhad
2.9100
+5.43%