Multi Ways Holdings Limited - MWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.27	0.27	0.27	0.27	0.27	22,300
November 06, 2025	0.26	0.27	0.27	0.27	0.26	53,306
November 05, 2025	0.27	0.27	0.27	0.28	0.27	76,536
November 04, 2025	0.28	0.27	0.27	0.29	0.27	123,100
November 03, 2025	0.29	0.29	0.29	0.29	0.28	117,500
October 31, 2025	0.28	0.29	0.29	0.29	0.28	407,520
October 30, 2025	0.28	0.29	0.29	0.29	0.28	18,900
October 29, 2025	0.28	0.28	0.28	0.29	0.28	186,700
October 28, 2025	0.28	0.28	0.28	0.29	0.28	60,000
October 27, 2025	0.28	0.29	0.29	0.3	0.28	207,300
October 24, 2025	0.3	0.3	0.3	0.3	0.28	55,453
October 23, 2025	0.28	0.3	0.3	0.3	0.28	27,300
October 22, 2025	0.28	0.29	0.29	0.3	0.28	189,358
October 21, 2025	0.28	0.27	0.27	0.28	0.27	25,026
October 20, 2025	0.26	0.28	0.28	0.28	0.26	9,200
October 17, 2025	0.3	0.28	0.28	0.3	0.28	56,416
October 16, 2025	0.28	0.29	0.29	0.29	0.28	26,113
October 15, 2025	0.28	0.28	0.28	0.29	0.28	65,556
October 14, 2025	0.28	0.28	0.28	0.29	0.28	13,824
October 13, 2025	0.28	0.28	0.28	0.29	0.27	61,300
October 10, 2025	0.29	0.28	0.28	0.29	0.27	147,500
October 09, 2025	0.28	0.29	0.29	0.29	0.28	17,019
October 08, 2025	0.28	0.28	0.28	0.3	0.27	373,100
October 07, 2025	0.29	0.29	0.29	0.31	0.28	422,626
October 06, 2025	0.29	0.28	0.28	0.29	0.25	410,700
October 03, 2025	0.3	0.29	0.29	0.3	0.29	236,400
October 02, 2025	0.29	0.3	0.3	0.3	0.29	35,039
October 01, 2025	0.3	0.3	0.3	0.31	0.28	173,700
September 30, 2025	0.3	0.3	0.3	0.31	0.29	185,000
September 29, 2025	0.3	0.29	0.29	0.31	0.29	251,042
September 26, 2025	0.3	0.3	0.3	0.31	0.29	218,945
September 25, 2025	0.3	0.3	0.3	0.3	0.29	150,000
September 24, 2025	0.29	0.3	0.3	0.3	0.29	81,200
September 23, 2025	0.29	0.3	0.3	0.31	0.29	401,983
September 22, 2025	0.31	0.3	0.3	0.32	0.29	340,500
September 19, 2025	0.31	0.31	0.31	0.32	0.3	29,626
September 18, 2025	0.3	0.31	0.31	0.33	0.3	215,239
September 17, 2025	0.3	0.3	0.3	0.31	0.28	339,608
September 16, 2025	0.33	0.31	0.31	0.33	0.3	37,881
September 15, 2025	0.32	0.31	0.31	0.33	0.3	295,701
September 12, 2025	0.34	0.34	0.34	0.34	0.31	479,400
September 11, 2025	0.3	0.35	0.35	0.35	0.29	382,449
September 10, 2025	0.29	0.31	0.31	0.33	0.28	291,800
September 09, 2025	0.28	0.3	0.3	0.31	0.28	444,300
September 08, 2025	0.32	0.29	0.29	0.32	0.28	260,300
September 05, 2025	0.34	0.33	0.33	0.34	0.3	688,686
September 04, 2025	0.33	0.35	0.35	0.39	0.25	3.15M
September 03, 2025	0.26	0.32	0.32	0.32	0.26	17.82M
September 02, 2025	0.24	0.26	0.26	0.27	0.24	243,049
August 29, 2025	0.23	0.24	0.24	0.24	0.23	31,600
August 28, 2025	0.23	0.23	0.23	0.24	0.23	58,200
August 27, 2025	0.23	0.24	0.24	0.24	0.23	39,549
August 26, 2025	0.24	0.24	0.24	0.24	0.23	24,806
August 25, 2025	0.24	0.24	0.24	0.24	0.23	28,422
August 22, 2025	0.22	0.23	0.23	0.24	0.22	67,627
August 21, 2025	0.21	0.22	0.22	0.24	0.21	384,644
August 20, 2025	0.24	0.22	0.22	0.3	0.22	6.32M
August 19, 2025	0.23	0.22	0.22	0.25	0.22	234,435
August 18, 2025	0.21	0.22	0.22	0.23	0.21	36,929
August 15, 2025	0.22	0.22	0.22	0.24	0.22	33,231

Multi Ways Holdings Limited (MWG) AMEX