Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.640	1.660	1.640	1.660	1.504	25,300
2024-04-24	1.650	1.650	1.630	1.640	1.485	67,200
2024-04-23	1.640	1.650	1.640	1.650	1.495	33,500
2024-04-22	1.640	1.650	1.620	1.640	1.485	44,900
2024-04-19	1.650	1.650	1.620	1.640	1.485	62,400
2024-04-18	1.660	1.660	1.620	1.650	1.495	44,700
2024-04-17	1.650	1.650	1.620	1.650	1.495	52,300
2024-04-16	1.650	1.650	1.620	1.640	1.485	83,000
2024-04-15	1.680	1.680	1.650	1.660	1.504	217,300
2024-04-12	1.690	1.690	1.670	1.680	1.522	79,200
2024-04-09	1.670	1.700	1.650	1.670	1.513	155,900
2024-04-08	1.660	1.670	1.660	1.660	1.504	128,100
2024-04-05	1.650	1.680	1.630	1.660	1.504	365,300
2024-04-04	1.620	1.640	1.620	1.640	1.485	45,500
2024-04-03	1.650	1.670	1.620	1.620	1.467	190,300
2024-04-02	1.640	1.640	1.620	1.640	1.485	721,000
2024-04-01	1.640	1.660	1.630	1.640	1.485	118,600
2024-03-29	1.650	1.650	1.640	1.650	1.495	447,400
2024-03-27	1.670	1.680	1.660	1.660	1.504	88,500
2024-03-26	1.670	1.670	1.660	1.670	1.513	63,300
2024-03-25	1.660	1.680	1.660	1.660	1.504	178,700
2024-03-22	1.650	1.660	1.630	1.660	1.504	259,000
2024-03-21	1.640	1.650	1.620	1.650	1.495	362,600
2024-03-20	1.610	1.640	1.600	1.620	1.467	142,500
2024-03-19	1.580	1.600	1.580	1.600	1.449	191,300
2024-03-18	1.550	1.610	1.550	1.580	1.431	154,600
2024-03-15	1.530	1.560	1.520	1.560	1.401	414,700
2024-03-14	1.580	1.580	1.540	1.540	1.383	636,000
2024-03-13	1.620	1.620	1.580	1.580	1.419	666,700
2024-03-12	1.610	1.630	1.600	1.620	1.455	142,100
2024-03-11	1.660	1.660	1.600	1.610	1.446	509,700
2024-03-08	1.660	1.660	1.600	1.620	1.455	767,300
2024-03-07	1.670	1.680	1.650	1.660	1.491	423,700
2024-03-06	1.670	1.680	1.660	1.670	1.500	148,700
2024-03-05	1.680	1.680	1.660	1.670	1.500	82,700
2024-03-04	1.660	1.680	1.660	1.670	1.500	59,000
2024-03-01	1.660	1.670	1.660	1.660	1.491	160,600
2024-02-29	1.670	1.670	1.670	1.670	1.500	241,900
2024-02-28	1.680	1.680	1.650	1.680	1.509	749,300
2024-02-27	1.720	1.720	1.690	1.700	1.527	337,600
2024-02-26	1.710	1.730	1.710	1.710	1.536	76,300
2024-02-23	1.730	1.740	1.700	1.710	1.536	187,400
2024-02-22	1.740	1.740	1.730	1.740	1.563	14,500
2024-02-21	1.710	1.740	1.710	1.740	1.563	45,300
2024-02-20	1.750	1.760	1.700	1.710	1.536	284,300
2024-02-19	1.750	1.750	1.720	1.750	1.572	73,100
2024-02-16	1.750	1.750	1.730	1.750	1.572	77,800
2024-02-15	1.700	1.750	1.700	1.750	1.572	724,800
2024-02-14	1.690	1.710	1.690	1.700	1.527	306,400
2024-02-13	1.680	1.710	1.680	1.690	1.518	253,000
2024-02-09	1.690	1.690	1.670	1.680	1.509	41,000
2024-02-08	1.680	1.710	1.670	1.690	1.518	26,000
2024-02-07	1.720	1.720	1.670	1.670	1.500	225,200
2024-02-06	1.700	1.710	1.680	1.700	1.527	96,200
2024-02-05	1.700	1.700	1.670	1.670	1.500	255,800
2024-02-02	1.670	1.700	1.670	1.700	1.527	328,000
2024-01-31	1.710	1.710	1.670	1.670	1.500	823,200
2024-01-30	1.750	1.750	1.710	1.710	1.536	86,600
2024-01-29	1.720	1.730	1.710	1.720	1.545	382,400
2024-01-26	1.740	1.740	1.720	1.720	1.545	269,600

← NewerPage 11 of 21 · 1,215 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.