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
19th Sep 2025 (Fri) 0.31 0.348 0.31 0.316 130,037
18th Sep 2025 (Thu) 0.2942 0.305 0.2942 0.309 3,813
17th Sep 2025 (Wed) 0.292 0.2923 0.292 0.298 8,893
16th Sep 2025 (Tue) 0.2958 0.30 0.2945 0.2944 35,565
15th Sep 2025 (Mon) 0.306 0.306 0.2893 0.2904 9,194
12th Sep 2025 (Fri) 0.3032 0.315 0.30 0.3074 35,176
11th Sep 2025 (Thu) 0.3041 0.3136 0.285 0.3086 70,818
10th Sep 2025 (Wed) 0.279 0.315 0.279 0.309 121,498
9th Sep 2025 (Tue) 0.26 0.27 0.2578 0.2679 49,534
8th Sep 2025 (Mon) 0.262 0.27 0.2599 0.2595 4,913
5th Sep 2025 (Fri) 0.2591 0.27 0.24 0.262 36,192
4th Sep 2025 (Thu) 0.3175 0.326 0.25 0.2898 100,868
3rd Sep 2025 (Wed) 0.3262 0.3271 0.32 0.32 58,972
2nd Sep 2025 (Tue) 0.3092 0.33 0.3026 0.33 2,045,949
1st Sep 2025 (Mon) 0.3335 0.352 0.32 0.3152 42,067
29th Aug 2025 (Fri) 0.3335 0.352 0.32 0.3152 42,067
28th Aug 2025 (Thu) 0.336 0.38 0.3346 0.3442 158,534
27th Aug 2025 (Wed) 0.3305 0.458 0.29 0.3577 1,033,156
26th Aug 2025 (Tue) 0.3522 0.3649 0.332 0.3302 52,351
25th Aug 2025 (Mon) 0.332 0.375 0.3316 0.3649 15,724
22nd Aug 2025 (Fri) 0.3438 0.3521 0.3058 0.3358 25,308
21st Aug 2025 (Thu) 0.349 0.371 0.335 0.3351 25,407
20th Aug 2025 (Wed) 0.3415 0.3497 0.3415 0.3424 10,202
19th Aug 2025 (Tue) 0.3215 0.37 0.3183 0.3398 27,562
18th Aug 2025 (Mon) 0.324 0.3323 0.301 0.3206 15,159
15th Aug 2025 (Fri) 0.3299 0.333 0.3281 0.3244 4,794
14th Aug 2025 (Thu) 0.3452 0.3452 0.3038 0.3211 24,235
13th Aug 2025 (Wed) 0.3523 0.3523 0.3461 0.3532 3,078
12th Aug 2025 (Tue) 0.3548 0.3548 0.345 0.3526 5,335
11th Aug 2025 (Mon) 0.3549 0.3561 0.35 0.3548 6,802
8th Aug 2025 (Fri) 0.358 0.3615 0.35 0.363 21,374
7th Aug 2025 (Thu) 0.3795 0.3795 0.36 0.367 21,901
6th Aug 2025 (Wed) 0.3648 0.371 0.3618 0.3649 5,282
5th Aug 2025 (Tue) 0.377 0.377 0.3705 0.3737 25,161
4th Aug 2025 (Mon) 0.3733 0.3751 0.3706 0.376 6,280
1st Aug 2025 (Fri) 0.375 0.38 0.36 0.3715 19,568
31st Jul 2025 (Thu) 0.375 0.3845 0.375 0.38 384
30th Jul 2025 (Wed) 0.4019 0.4019 0.356 0.3803 13,051
29th Jul 2025 (Tue) 0.4248 0.4279 0.413 0.412 63,342
28th Jul 2025 (Mon) 0.415 0.42 0.41 0.41 28,479
25th Jul 2025 (Fri) 0.41 0.4116 0.3991 0.41 12,091
24th Jul 2025 (Thu) 0.40 0.42 0.40 0.41 55,430
23rd Jul 2025 (Wed) 0.3906 0.40 0.3906 0.40 22,641
22nd Jul 2025 (Tue) 0.3725 0.431 0.3725 0.412 136,465
21st Jul 2025 (Mon) 0.364 0.38 0.364 0.38 26,379
FTSE 100 Latest
Value9,216.67
Change-11.44