Power Root Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.110	1.110	1.110	1.110	1.110	3,000
2026-10-16	1.100	1.100	1.100	1.100	1.100	4,000
2026-10-15	1.090	1.100	1.090	1.100	1.100	14,100
2026-10-14	1.100	1.100	1.100	1.100	1.100	12,100
2026-10-13	1.080	1.110	1.080	1.100	1.100	77,800
2026-10-12	1.080	1.080	1.070	1.070	1.070	111,700
2026-10-09	1.100	1.110	1.070	1.080	1.080	427,100
2026-10-08	1.090	1.090	1.090	1.090	1.090	7,400
2026-10-07	1.120	1.120	1.080	1.080	1.080	154,000
2026-10-06	1.130	1.130	1.120	1.120	1.120	43,000
2026-10-05	1.120	1.120	1.120	1.120	1.120	25,000
2026-10-02	1.130	1.130	1.120	1.120	1.120	28,400
2026-10-01	1.120	1.130	1.120	1.130	1.130	28,600
2026-09-30	1.120	1.120	1.120	1.120	1.120	2,800
2026-09-29	1.110	1.110	1.110	1.110	1.110	0
2026-09-28	1.110	1.110	1.100	1.110	1.110	56,500
2026-09-25	1.100	1.110	1.060	1.060	1.060	904,100
2026-09-24	1.110	1.110	1.090	1.090	1.090	75,200
2026-09-23	1.130	1.130	1.110	1.110	1.110	15,800
2026-09-22	1.110	1.110	1.110	1.110	1.110	43,000
2026-09-21	1.110	1.110	1.100	1.110	1.110	57,100
2026-09-18	1.130	1.130	1.110	1.110	1.110	155,700
2026-09-17	1.130	1.130	1.130	1.130	1.130	30,700
2026-09-16	1.130	1.130	1.130	1.130	1.130	0
2026-09-15	1.130	1.130	1.130	1.130	1.130	400
2026-09-14	1.140	1.150	1.130	1.130	1.130	84,600
2026-09-11	1.130	1.130	1.130	1.130	1.120	12,000
2026-09-10	1.130	1.130	1.120	1.120	1.110	210,000
2026-09-09	1.130	1.140	1.130	1.130	1.120	25,200
2026-09-08	1.130	1.130	1.130	1.130	1.120	800
2026-09-07	1.130	1.130	1.130	1.130	1.120	1,000
2026-09-04	1.140	1.140	1.130	1.130	1.120	55,100
2026-09-03	1.150	1.150	1.130	1.140	1.130	12,100
2026-09-02	1.150	1.150	1.140	1.150	1.140	42,800
2026-09-01	1.150	1.150	1.150	1.150	1.140	67,000
2026-08-28	1.150	1.150	1.150	1.150	1.140	18,800
2026-08-27	1.160	1.160	1.150	1.150	1.140	81,600
2026-08-26	1.180	1.180	1.150	1.160	1.150	56,100
2026-08-24	1.170	1.170	1.160	1.160	1.150	19,500
2026-08-21	1.150	1.170	1.150	1.170	1.160	38,800
2026-08-20	1.160	1.160	1.130	1.150	1.140	211,400
2026-08-19	1.120	1.160	1.120	1.160	1.150	81,100
2026-08-18	1.110	1.120	1.110	1.120	1.110	54,000
2026-08-17	1.100	1.100	1.100	1.100	1.090	31,100
2026-08-14	1.100	1.100	1.100	1.100	1.090	44,200
2026-08-13	1.090	1.100	1.090	1.100	1.090	28,000
2026-08-12	1.100	1.100	1.090	1.090	1.080	47,200
2026-08-11	1.100	1.100	1.100	1.100	1.090	75,600
2026-08-10	1.100	1.100	1.090	1.090	1.080	12,000
2026-08-07	1.100	1.100	1.090	1.100	1.090	101,000
2026-08-06	1.090	1.100	1.090	1.100	1.090	28,500
2026-08-05	1.110	1.110	1.090	1.090	1.080	10,700
2026-08-04	1.120	1.120	1.110	1.110	1.100	30,100
2026-08-03	1.090	1.090	1.090	1.090	1.080	6,000
2026-07-31	1.080	1.100	1.080	1.100	1.090	48,500
2026-07-30	1.100	1.100	1.100	1.100	1.090	2,000
2026-07-29	1.090	1.100	1.090	1.100	1.090	400
2026-07-28	1.090	1.090	1.090	1.090	1.080	4,900
2026-07-24	1.090	1.090	1.090	1.090	1.080	42,400
2026-07-23	1.090	1.090	1.090	1.090	1.080	23,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0100 MYR
2026-06-18	0.0035 MYR
2026-03-12	0.0120 MYR
2025-12-22	0.0120 MYR
2025-09-17	0.0150 MYR
2025-06-13	0.0130 MYR
2025-03-12	0.0200 MYR
2024-12-06	0.0200 MYR
2024-09-12	0.0120 MYR
2024-06-13	0.0130 MYR
2024-03-18	0.0130 MYR
2023-12-13	0.0200 MYR
2023-09-14	0.0050 MYR
2023-06-19	0.0200 MYR
2023-03-13	0.0025 MYR
2022-12-08	0.0200 MYR
2022-09-14	0.0200 MYR
2022-06-16	0.0200 MYR
2022-03-14	0.0120 MYR
2021-12-08	0.0120 MYR
2021-09-14	0.0050 MYR
2021-06-15	0.0050 MYR
2021-03-12	0.0150 MYR
2020-12-11	0.0200 MYR
2020-09-14	0.0050 MYR
2020-06-15	0.0200 MYR
2020-03-16	0.0150 MYR
2019-12-13	0.0200 MYR
2019-09-13	0.0200 MYR
2019-06-18	0.0290 MYR
2019-03-15	0.0170 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.