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
18th Jul 2025 (Fri) 0.378 0.3821 0.3732 0.375 21,224
17th Jul 2025 (Thu) 0.3789 0.39 0.35 0.385 57,500
16th Jul 2025 (Wed) 0.3751 0.3801 0.365 0.379 74,456
15th Jul 2025 (Tue) 0.3818 0.3901 0.37 0.39 31,576
14th Jul 2025 (Mon) 0.3819 0.3875 0.37 0.3794 17,684
11th Jul 2025 (Fri) 0.375 0.395 0.3722 0.38 40,510
10th Jul 2025 (Thu) 0.3703 0.378 0.3568 0.369 44,880
9th Jul 2025 (Wed) 0.393 0.393 0.36 0.367 110,491
8th Jul 2025 (Tue) 0.4256 0.4256 0.3927 0.4089 279,193
7th Jul 2025 (Mon) 0.3938 0.4898 0.392 0.46 1,642,927
4th Jul 2025 (Fri) 0.4899 0.53 0.4858 0.5125 304,061
3rd Jul 2025 (Thu) 0.4899 0.53 0.4858 0.5125 304,061
2nd Jul 2025 (Wed) 0.4864 0.519 0.4499 0.4944 2,093,605
1st Jul 2025 (Tue) 0.3711 0.4895 0.3711 0.46 227,955
30th Jun 2025 (Mon) 0.3703 0.389 0.3703 0.379 5,523
27th Jun 2025 (Fri) 0.389 0.389 0.3836 0.3822 15,007
26th Jun 2025 (Thu) 0.394 0.405 0.385 0.3994 12,425
25th Jun 2025 (Wed) 0.3912 0.40 0.3896 0.4039 14,050
24th Jun 2025 (Tue) 0.3933 0.3999 0.3933 0.4056 7,905
23rd Jun 2025 (Mon) 0.3812 0.41 0.3794 0.4057 29,673
20th Jun 2025 (Fri) 0.378 0.4189 0.3697 0.3857 662,156
19th Jun 2025 (Thu) 0.3547 0.374 0.3536 0.3534 230,854
18th Jun 2025 (Wed) 0.3547 0.374 0.3536 0.3534 230,854
17th Jun 2025 (Tue) 0.3651 0.38 0.3631 0.3824 15,219
16th Jun 2025 (Mon) 0.358 0.3673 0.355 0.38 15,602
13th Jun 2025 (Fri) 0.3699 0.3769 0.365 0.3669 14,794
12th Jun 2025 (Thu) 0.3812 0.3812 0.36 0.3717 358,353
11th Jun 2025 (Wed) 0.4002 0.4002 0.3815 0.3959 27,813
10th Jun 2025 (Tue) 0.406 0.4199 0.40 0.41 26,353
9th Jun 2025 (Mon) 0.40 0.4147 0.40 0.403 29,657
6th Jun 2025 (Fri) 0.4059 0.4059 0.40 0.4189 81,194
5th Jun 2025 (Thu) 0.4198 0.4266 0.402 0.4177 41,955
4th Jun 2025 (Wed) 0.4025 0.42 0.394 0.43 123,932
3rd Jun 2025 (Tue) 0.4129 0.427 0.41 0.4103 84,027
2nd Jun 2025 (Mon) 0.417 0.44 0.40 0.44 130,075
30th May 2025 (Fri) 0.4234 0.467 0.3849 0.4013 318,920
29th May 2025 (Thu) 0.43 0.577 0.4273 0.4438 753,042
28th May 2025 (Wed) 0.4875 0.51 0.42 0.4422 10,093,404
27th May 2025 (Tue) 0.44 0.44 0.38 0.3971 889,075
26th May 2025 (Mon) 0.5099 0.5099 0.5099 0.5099 0
24th May 2025 (Sat) 0.372 1.12 0.3262 0.5099 31,495,257
23rd May 2025 (Fri) 0.372 1.12 0.3262 0.5273 31,495,257
22nd May 2025 (Thu) 0.3249 0.3298 0.32 0.323 35,711
21st May 2025 (Wed) 0.3311 0.3311 0.3211 0.3211 16,459
20th May 2025 (Tue) 0.3369 0.3377 0.3267 0.3377 12,233
19th May 2025 (Mon) 0.3401 0.3401 0.3401 0.3401 8,606
FTSE 100 Latest
Value8,992.12
Change19.48