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
21st May 2026 (Thu) 2.66 3.20 2.64 3.30 3,645
20th May 2026 (Wed) 2.62 2.85 2.56 2.74 5,880
19th May 2026 (Tue) 2.24 2.80 2.24 2.71 120,163
18th May 2026 (Mon) 2.96 2.96 2.40 2.50 25,322
15th May 2026 (Fri) 3.16 3.35 3.01 3.19 11,046
14th May 2026 (Thu) 3.15 3.48 3.06 3.09 33,121
13th May 2026 (Wed) 2.60 3.61 2.54 3.41 128,315
12th May 2026 (Tue) 2.57 2.87 2.57 2.60 36,758
11th May 2026 (Mon) 3.485 3.485 2.23 2.54 140,271
8th May 2026 (Fri) 4.02 4.39 3.76 3.98 998,231
7th May 2026 (Thu) 4.13 4.23 3.20 4.20 440,806
6th May 2026 (Wed) 2.85 4.80 2.60 4.14 4,632,214
5th May 2026 (Tue) 2.15 2.15 2.10 2.12 2,824
4th May 2026 (Mon) 2.06 2.29 2.04 2.20 3,393
1st May 2026 (Fri) 2.06 2.20 2.02 2.04 3,526
30th Apr 2026 (Thu) 1.97 2.06 1.97 2.13 1,996
29th Apr 2026 (Wed) 2.10 2.10 1.955 1.99 8,275
28th Apr 2026 (Tue) 2.23 2.30 2.13 2.18 11,672
27th Apr 2026 (Mon) 2.27 2.35 2.25 2.31 3,094
24th Apr 2026 (Fri) 2.48 2.48 2.27 2.38 10,491
23rd Apr 2026 (Thu) 2.31 2.72 2.31 2.54 63,389
22nd Apr 2026 (Wed) 2.29 2.39 2.26 2.39 17,900
21st Apr 2026 (Tue) 2.20 2.60 2.19 2.28 32,235
20th Apr 2026 (Mon) 2.28 2.28 2.13 2.27 17,324
17th Apr 2026 (Fri) 2.325 2.87 2.16 2.53 32,629
16th Apr 2026 (Thu) 0.2071 0.2209 0.1998 0.2209 210,257
15th Apr 2026 (Wed) 0.2234 0.238 0.2106 0.223 436,584
14th Apr 2026 (Tue) 0.3102 0.3126 0.288 0.3083 206,011
13th Apr 2026 (Mon) 0.3168 0.3433 0.3147 0.3442 249,225
10th Apr 2026 (Fri) 0.3861 0.3868 0.3314 0.35 767,482
9th Apr 2026 (Thu) 0.4762 0.4762 0.386 0.429 18,082,901
8th Apr 2026 (Wed) 0.3782 0.3935 0.3725 0.37 42,000
7th Apr 2026 (Tue) 0.3711 0.377 0.363 0.3623 3,020
6th Apr 2026 (Mon) 0.3717 0.3853 0.3546 0.3733 16,597
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
FTSE 100 Latest
Value10,443.47
Change11.13