Skip to main content
PMAX logo

Powell Max Limited

PMAXNASDAQFinancialsCapital Markets

$0.57Today:- (-)1Y −79.27%

As of Oct 16, 2026 close

Market cap
$146.31K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.53$31.22
Volume (live)
-
Avg. volume (3M)
3.25M

Powell Max (PMAX) Historical Stock Prices

Analyze Powell Max (PMAX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Powell Max (PMAX) Interactive Price Chart

Interactive historical price chart showing Powell Max stock price movements and trends across multiple time periods.

Loading chart...

PMAX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PMAX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.570.590.550.570.5763.78K
Oct 15, 20260.510.620.500.590.59129.32K
Oct 14, 20260.560.580.540.550.5585.06K
Oct 13, 20260.620.620.530.580.58263.51K
Oct 12, 20260.670.670.610.640.64142.72K
Oct 9, 20260.730.760.680.690.69121.01K
Oct 8, 20260.720.790.680.770.77488.95K
Oct 7, 20260.780.780.730.740.74229.83K
Oct 6, 20260.810.810.760.790.79876.36K
Oct 5, 20260.800.930.760.820.823.24M
Oct 2, 20260.940.940.830.850.85334.52K
Oct 1, 20260.881.080.800.940.9412.32M
Sep 30, 20260.900.910.770.820.82310.54K
Sep 29, 20261.071.130.880.880.88819.65K
Sep 28, 20261.771.861.211.261.2617.28M
Sep 25, 20261.291.621.211.621.621.85M
Sep 24, 20261.022.870.961.651.6556.95M
Sep 23, 20261.001.000.820.910.9166.24K
Sep 22, 20260.931.040.931.001.0014.04K
Sep 21, 20260.920.950.910.950.9515.72K
Sep 18, 20260.880.960.880.960.9620.14K
Sep 17, 20260.880.960.870.950.9540.24K
Sep 16, 20260.840.950.830.940.9415.98K
Sep 15, 20260.880.910.850.880.8816.94K
Sep 14, 20260.900.930.810.910.9152.27K
Sep 11, 20260.921.380.810.960.961.53M
Sep 10, 20260.930.930.820.920.9221.15K
Sep 9, 20260.810.960.810.920.9251.02K
Sep 8, 20260.840.880.810.880.8817.93K
Sep 4, 20260.860.890.850.860.8636.46K
Sep 3, 20260.900.900.830.860.8620.39K
Sep 2, 20260.930.960.750.870.8755.10K
Sep 1, 20261.041.040.930.930.9327.28K
Aug 31, 20261.031.051.001.031.0343.84K
Aug 28, 20261.111.121.041.061.0642.38K
Aug 27, 20261.161.191.111.131.1317.73K
Aug 26, 20261.241.241.151.171.1723.40K
Aug 25, 20261.181.261.181.221.2261.49K
Aug 24, 20261.231.291.171.201.2020.00K
Aug 21, 20261.211.281.191.261.2619.06K
Aug 20, 20261.251.311.201.241.2441.01K
Aug 19, 20261.141.251.131.231.2345.20K
Aug 18, 20261.221.221.021.171.1785.91K
Aug 17, 20261.541.551.111.181.18120.89K
Aug 14, 20261.571.591.551.561.5613.35K
Aug 13, 20261.541.611.501.561.5635.91K
Aug 12, 20261.611.651.551.651.6526.06K
Aug 11, 20261.591.671.591.651.6563.11K
Aug 10, 20261.621.641.551.621.6215.99K
Aug 7, 20261.551.791.531.661.66126.22K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.