Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.950	1.970	1.930	1.950	1.732	107,800
2023-10-26	1.950	1.950	1.930	1.940	1.723	32,400
2023-10-25	1.930	1.940	1.910	1.940	1.723	85,800
2023-10-24	1.910	1.950	1.910	1.930	1.714	80,600
2023-10-23	1.960	1.960	1.910	1.910	1.696	313,200
2023-10-20	1.950	1.970	1.940	1.960	1.741	89,000
2023-10-19	1.950	1.960	1.950	1.950	1.732	66,600
2023-10-18	1.960	1.960	1.950	1.950	1.732	84,500
2023-10-17	1.950	1.970	1.940	1.960	1.741	107,200
2023-10-16	1.950	1.960	1.940	1.950	1.732	218,200
2023-10-13	1.960	1.970	1.950	1.960	1.741	116,200
2023-10-12	1.970	1.970	1.950	1.960	1.741	85,300
2023-10-11	1.960	1.980	1.960	1.980	1.759	16,700
2023-10-10	1.970	1.980	1.950	1.980	1.759	75,400
2023-10-09	1.990	1.990	1.950	1.990	1.767	312,800
2023-10-06	1.980	1.990	1.960	1.990	1.767	76,500
2023-10-05	1.960	1.990	1.950	1.990	1.767	84,400
2023-10-04	1.970	1.970	1.950	1.960	1.741	165,500
2023-10-03	1.990	1.990	1.910	1.940	1.723	413,700
2023-10-02	1.980	1.990	1.980	1.990	1.767	47,100
2023-09-29	2.000	2.000	1.980	1.980	1.759	49,000
2023-09-27	2.000	2.010	1.990	1.990	1.767	558,100
2023-09-26	1.980	2.010	1.970	2.000	1.776	577,800
2023-09-25	1.990	2.010	1.970	1.970	1.750	374,800
2023-09-22	1.990	2.000	1.990	2.000	1.776	212,600
2023-09-21	2.010	2.010	1.990	1.990	1.767	323,800
2023-09-20	2.020	2.020	2.000	2.010	1.785	111,600
2023-09-19	2.020	2.040	2.010	2.030	1.803	174,400
2023-09-18	2.000	2.020	1.990	2.010	1.785	584,200
2023-09-15	2.010	2.020	1.990	1.990	1.767	250,200
2023-09-14	2.000	2.020	1.980	2.010	1.785	590,600
2023-09-13	2.030	2.060	2.000	2.000	1.772	307,800
2023-09-12	2.010	2.020	1.990	2.020	1.790	978,200
2023-09-11	2.030	2.030	1.990	1.990	1.763	622,300
2023-09-08	2.050	2.050	2.020	2.020	1.790	376,200
2023-09-07	2.080	2.080	2.050	2.050	1.816	641,800
2023-09-06	2.100	2.100	2.060	2.090	1.852	427,200
2023-09-05	2.110	2.120	2.070	2.110	1.869	475,700
2023-09-04	2.130	2.140	2.110	2.130	1.887	149,200
2023-09-01	2.120	2.130	2.080	2.130	1.887	181,900
2023-08-30	2.140	2.150	2.110	2.140	1.896	307,400
2023-08-29	2.120	2.150	2.100	2.150	1.905	978,300
2023-08-28	2.110	2.140	2.110	2.140	1.896	157,400
2023-08-25	2.120	2.160	2.110	2.110	1.869	496,800
2023-08-24	2.130	2.130	2.100	2.130	1.887	123,200
2023-08-23	2.110	2.130	2.080	2.130	1.887	535,400
2023-08-22	2.130	2.150	2.080	2.130	1.887	394,000
2023-08-21	2.190	2.190	2.130	2.130	1.887	402,100
2023-08-18	2.130	2.200	2.110	2.190	1.940	905,600
2023-08-17	2.090	2.140	2.080	2.130	1.887	1,037,100
2023-08-16	2.060	2.100	2.060	2.100	1.860	530,700
2023-08-15	2.060	2.080	2.060	2.080	1.843	195,300
2023-08-14	2.050	2.080	2.050	2.060	1.825	326,200
2023-08-11	2.040	2.060	2.040	2.050	1.816	235,400
2023-08-10	2.030	2.040	2.020	2.020	1.790	66,900
2023-08-09	2.040	2.040	2.000	2.030	1.798	212,900
2023-08-08	2.050	2.050	2.030	2.030	1.798	70,400
2023-08-07	2.030	2.050	2.020	2.040	1.807	49,000
2023-08-04	2.060	2.060	2.030	2.030	1.798	122,800
2023-08-03	2.050	2.060	2.010	2.060	1.825	1,044,200

← NewerPage 13 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.