Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Powell Max Ltd. (PMAX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.309 0.4253 0.309 0.3776 59,355
2nd Apr 2026 (Thu) 0.309 0.4253 0.309 0.3776 59,355
1st Apr 2026 (Wed) 0.308 0.309 0.282 0.309 13,501
31st Mar 2026 (Tue) 0.31 0.31 0.2902 0.307 11,002
30th Mar 2026 (Mon) 0.3308 0.3308 0.309 0.32 13,534
27th Mar 2026 (Fri) 0.3357 0.3368 0.3296 0.3391 39,114
26th Mar 2026 (Thu) 0.342 0.3497 0.3377 0.3381 17,463
25th Mar 2026 (Wed) 0.3812 0.3812 0.3337 0.3648 35,158
24th Mar 2026 (Tue) 0.4043 0.427 0.3831 0.4079 90,417
23rd Mar 2026 (Mon) 0.352 0.4967 0.35 0.4355 1,673,448
20th Mar 2026 (Fri) 0.3387 0.3401 0.3335 0.3448 18,166
19th Mar 2026 (Thu) 0.356 0.374 0.3414 0.35 64,742
18th Mar 2026 (Wed) 0.41 0.4214 0.3715 0.3784 129,408
17th Mar 2026 (Tue) 0.509 0.5214 0.402 0.4808 3,707,816
16th Mar 2026 (Mon) 0.5941 0.5941 0.583 0.60 3,753
13th Mar 2026 (Fri) 0.6058 0.6058 0.59 0.5921 6,159
12th Mar 2026 (Thu) 0.6202 0.624 0.5982 0.5964 4,688
11th Mar 2026 (Wed) 0.6282 0.6431 0.6241 0.629 9,429
10th Mar 2026 (Tue) 0.7911 0.7911 0.642 0.63 33,771
9th Mar 2026 (Mon) 1.15 1.151 0.7152 0.8106 37,072
6th Mar 2026 (Fri) 1.145 1.35 1.125 1.23 69,116
5th Mar 2026 (Thu) 1.96 1.96 1.94 1.86 390
4th Mar 2026 (Wed) 1.875 1.96 1.82 1.93 947
3rd Mar 2026 (Tue) 2.00 2.05 2.00 2.04 470
2nd Mar 2026 (Mon) 2.08 2.08 2.00 2.119 1,305
27th Feb 2026 (Fri) 2.39 2.39 2.16 2.16 26
26th Feb 2026 (Thu) 2.39 2.39 2.22 2.22 0
25th Feb 2026 (Wed) 2.39 2.39 2.18 2.18 0
24th Feb 2026 (Tue) 2.39 2.39 2.31 2.31 0
23rd Feb 2026 (Mon) 2.39 2.39 2.39 2.3372 375
20th Feb 2026 (Fri) 2.45 2.45 2.42 2.4216 1,997
19th Feb 2026 (Thu) 2.46 2.46 2.438 2.438 65
18th Feb 2026 (Wed) 2.46 2.67 2.46 2.52 5,472
17th Feb 2026 (Tue) 2.49 2.49 2.40 2.42 1,711
16th Feb 2026 (Mon) 2.38 2.39 2.30 2.412 444
13th Feb 2026 (Fri) 2.38 2.39 2.30 2.412 444
12th Feb 2026 (Thu) 2.40 2.48 2.32 2.31 765
11th Feb 2026 (Wed) 2.36 2.36 2.33 2.46 908
10th Feb 2026 (Tue) 2.47 2.49 2.47 2.44 1,096
9th Feb 2026 (Mon) 2.61 2.61 2.61 2.60 462
6th Feb 2026 (Fri) 2.53 2.645 2.51 2.61 1,652
FTSE 100 Latest
Value10,436.29
Change71.50