Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.550	1.560	1.540	1.550	1.415	179,500
2024-07-24	1.560	1.560	1.550	1.560	1.424	23,100
2024-07-23	1.560	1.560	1.550	1.560	1.424	157,400
2024-07-22	1.570	1.570	1.550	1.560	1.424	191,300
2024-07-19	1.570	1.570	1.560	1.570	1.433	114,900
2024-07-18	1.560	1.560	1.550	1.560	1.424	124,600
2024-07-17	1.550	1.560	1.550	1.560	1.424	272,900
2024-07-16	1.550	1.560	1.550	1.550	1.415	978,000
2024-07-15	1.570	1.570	1.540	1.550	1.415	2,744,600
2024-07-12	1.590	1.590	1.560	1.570	1.433	401,400
2024-07-11	1.580	1.600	1.570	1.590	1.452	159,300
2024-07-10	1.610	1.630	1.560	1.580	1.442	194,000
2024-07-09	1.600	1.600	1.570	1.580	1.442	81,900
2024-07-05	1.570	1.580	1.570	1.580	1.442	153,500
2024-07-04	1.570	1.590	1.570	1.580	1.442	114,800
2024-07-03	1.560	1.580	1.550	1.570	1.433	106,700
2024-07-02	1.590	1.590	1.550	1.570	1.433	956,600
2024-07-01	1.580	1.590	1.570	1.590	1.452	26,700
2024-06-28	1.610	1.610	1.560	1.570	1.433	514,000
2024-06-27	1.610	1.620	1.580	1.580	1.442	258,700
2024-06-26	1.620	1.620	1.620	1.620	1.479	129,600
2024-06-25	1.610	1.630	1.600	1.600	1.461	217,100
2024-06-24	1.620	1.620	1.600	1.600	1.461	487,100
2024-06-21	1.620	1.620	1.610	1.620	1.479	26,400
2024-06-20	1.620	1.620	1.610	1.610	1.470	49,100
2024-06-19	1.650	1.680	1.620	1.620	1.479	283,900
2024-06-18	1.640	1.650	1.620	1.650	1.506	280,700
2024-06-14	1.650	1.660	1.640	1.650	1.506	81,500
2024-06-13	1.660	1.670	1.620	1.640	1.497	486,200
2024-06-12	1.710	1.710	1.660	1.670	1.513	854,300
2024-06-11	1.730	1.730	1.700	1.710	1.549	48,700
2024-06-10	1.710	1.730	1.700	1.730	1.567	121,800
2024-06-07	1.720	1.750	1.720	1.720	1.558	151,300
2024-06-06	1.720	1.750	1.700	1.720	1.558	670,000
2024-06-05	1.710	1.710	1.680	1.710	1.549	756,200
2024-06-04	1.710	1.730	1.690	1.710	1.549	588,200
2024-05-31	1.700	1.710	1.700	1.710	1.549	536,800
2024-05-30	1.710	1.710	1.700	1.700	1.540	55,000
2024-05-29	1.710	1.720	1.700	1.720	1.558	246,800
2024-05-28	1.700	1.740	1.700	1.710	1.549	345,600
2024-05-27	1.730	1.750	1.700	1.700	1.540	212,200
2024-05-24	1.750	1.750	1.700	1.750	1.585	521,200
2024-05-23	1.770	1.820	1.750	1.770	1.603	565,200
2024-05-21	1.780	1.780	1.770	1.770	1.603	223,400
2024-05-20	1.780	1.800	1.780	1.780	1.612	99,800
2024-05-17	1.790	1.810	1.780	1.780	1.612	172,900
2024-05-16	1.780	1.790	1.770	1.790	1.621	113,300
2024-05-15	1.800	1.840	1.770	1.770	1.603	189,900
2024-05-14	1.790	1.800	1.760	1.790	1.621	387,100
2024-05-13	1.750	1.790	1.740	1.790	1.621	393,600
2024-05-10	1.770	1.830	1.740	1.750	1.585	290,900
2024-05-09	1.830	1.830	1.770	1.770	1.603	222,000
2024-05-08	1.820	1.860	1.800	1.830	1.658	1,071,200
2024-05-07	1.780	1.810	1.780	1.810	1.639	652,500
2024-05-06	1.780	1.800	1.750	1.800	1.630	723,900
2024-05-03	1.750	1.800	1.720	1.790	1.621	863,700
2024-05-02	1.740	1.800	1.730	1.750	1.585	1,613,700
2024-04-30	1.650	1.730	1.650	1.730	1.567	1,234,700
2024-04-29	1.660	1.660	1.640	1.640	1.485	67,200
2024-04-26	1.650	1.660	1.640	1.660	1.504	35,300

← NewerPage 10 of 21 · 1,218 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.