Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.760	1.760	1.730	1.730	1.554	78,100
2024-01-23	1.740	1.760	1.740	1.750	1.572	30,000
2024-01-22	1.730	1.740	1.720	1.740	1.563	203,500
2024-01-19	1.740	1.750	1.720	1.730	1.554	253,200
2024-01-18	1.740	1.740	1.730	1.740	1.563	133,000
2024-01-17	1.760	1.760	1.730	1.730	1.554	148,700
2024-01-16	1.750	1.780	1.740	1.750	1.572	612,300
2024-01-15	1.760	1.760	1.740	1.750	1.572	440,900
2024-01-12	1.750	1.760	1.750	1.760	1.581	51,900
2024-01-11	1.750	1.770	1.750	1.760	1.581	90,500
2024-01-10	1.790	1.790	1.750	1.760	1.581	184,100
2024-01-09	1.760	1.790	1.760	1.790	1.608	319,300
2024-01-08	1.750	1.760	1.750	1.750	1.572	237,000
2024-01-05	1.770	1.770	1.730	1.750	1.572	501,300
2024-01-04	1.740	1.770	1.730	1.770	1.590	314,500
2024-01-03	1.770	1.770	1.730	1.740	1.563	528,600
2024-01-02	1.740	1.780	1.740	1.770	1.590	226,000
2023-12-29	1.730	1.770	1.730	1.740	1.563	426,100
2023-12-28	1.750	1.760	1.730	1.730	1.554	1,229,900
2023-12-27	1.770	1.780	1.740	1.750	1.572	1,134,300
2023-12-26	1.780	1.780	1.770	1.770	1.590	419,800
2023-12-22	1.790	1.800	1.780	1.780	1.599	522,000
2023-12-21	1.810	1.810	1.780	1.800	1.617	14,400
2023-12-20	1.780	1.810	1.780	1.810	1.626	361,600
2023-12-19	1.820	1.830	1.770	1.780	1.599	263,100
2023-12-18	1.810	1.830	1.810	1.820	1.635	74,200
2023-12-15	1.810	1.820	1.810	1.820	1.635	78,700
2023-12-14	1.800	1.820	1.790	1.810	1.626	386,100
2023-12-13	1.780	1.790	1.770	1.780	1.599	142,200
2023-12-12	1.790	1.800	1.780	1.780	1.581	336,200
2023-12-11	1.800	1.820	1.780	1.780	1.581	623,800
2023-12-08	1.800	1.810	1.790	1.800	1.599	474,800
2023-12-07	1.810	1.820	1.780	1.800	1.599	424,900
2023-12-06	1.850	1.850	1.790	1.810	1.608	1,230,600
2023-12-05	1.900	1.900	1.840	1.860	1.652	641,600
2023-12-04	1.950	1.950	1.880	1.930	1.714	685,600
2023-12-01	1.950	1.950	1.950	1.950	1.732	14,000
2023-11-30	1.970	1.980	1.950	1.950	1.732	306,100
2023-11-29	1.970	1.990	1.960	1.960	1.741	174,600
2023-11-28	1.980	1.980	1.960	1.960	1.741	312,700
2023-11-27	1.980	1.990	1.960	1.980	1.759	178,200
2023-11-24	1.970	1.980	1.950	1.980	1.759	482,300
2023-11-23	1.960	1.970	1.950	1.970	1.750	957,200
2023-11-22	2.000	2.020	1.990	2.020	1.794	276,300
2023-11-21	1.980	2.000	1.970	2.000	1.776	572,400
2023-11-20	1.980	1.990	1.950	1.970	1.750	469,700
2023-11-17	2.000	2.000	1.970	2.000	1.776	227,000
2023-11-16	1.990	1.990	1.960	1.980	1.759	260,600
2023-11-15	2.010	2.010	1.990	1.990	1.767	16,900
2023-11-14	2.000	2.000	1.990	2.000	1.776	96,600
2023-11-10	2.020	2.020	1.990	2.000	1.776	124,300
2023-11-09	1.990	2.020	1.990	2.010	1.785	97,400
2023-11-08	2.010	2.010	1.990	2.000	1.776	27,000
2023-11-07	2.000	2.010	2.000	2.000	1.776	141,100
2023-11-06	1.990	2.020	1.980	2.010	1.785	279,600
2023-11-03	1.980	1.980	1.960	1.970	1.750	200,600
2023-11-02	1.970	1.980	1.960	1.970	1.750	110,200
2023-11-01	1.960	1.970	1.950	1.970	1.750	44,200
2023-10-31	1.960	1.980	1.960	1.970	1.750	141,200
2023-10-30	1.960	1.970	1.960	1.960	1.741	477,800

← NewerPage 12 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.