Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.070	2.070	2.020	2.040	1.807	276,900
2023-08-01	2.060	2.070	2.050	2.070	1.834	148,200
2023-07-31	2.030	2.070	2.030	2.060	1.825	329,800
2023-07-28	2.000	2.040	2.000	2.020	1.790	173,700
2023-07-27	2.010	2.030	2.000	2.010	1.781	450,700
2023-07-26	2.020	2.030	2.000	2.010	1.781	223,200
2023-07-25	1.990	2.040	1.990	2.010	1.781	334,100
2023-07-24	1.980	2.000	1.970	2.000	1.772	99,400
2023-07-21	1.990	2.000	1.970	1.990	1.763	680,700
2023-07-20	2.000	2.030	1.990	2.000	1.772	413,500
2023-07-18	2.020	2.030	1.990	2.010	1.781	834,800
2023-07-17	2.040	2.040	2.010	2.020	1.790	571,600
2023-07-14	2.050	2.050	2.020	2.030	1.798	187,000
2023-07-13	2.040	2.050	2.010	2.030	1.798	271,000
2023-07-12	2.050	2.070	2.030	2.050	1.816	197,400
2023-07-11	2.050	2.060	2.040	2.060	1.825	187,700
2023-07-10	2.040	2.050	2.030	2.050	1.816	210,200
2023-07-07	2.070	2.070	2.030	2.040	1.807	175,600
2023-07-06	2.080	2.090	2.050	2.080	1.843	322,800
2023-07-05	2.060	2.090	2.060	2.090	1.852	389,200
2023-07-04	2.070	2.070	2.040	2.060	1.825	328,600
2023-07-03	2.070	2.080	2.050	2.070	1.834	342,900
2023-06-30	2.090	2.090	2.060	2.070	1.834	230,800
2023-06-28	2.110	2.110	2.090	2.090	1.852	125,700
2023-06-27	2.100	2.110	2.080	2.110	1.869	394,200
2023-06-26	2.080	2.100	2.080	2.100	1.860	191,500
2023-06-23	2.080	2.120	2.080	2.110	1.869	319,300
2023-06-22	2.060	2.100	2.050	2.100	1.860	366,200
2023-06-21	2.080	2.100	2.070	2.070	1.834	99,600
2023-06-20	2.070	2.120	2.070	2.100	1.860	140,000
2023-06-19	2.060	2.110	2.060	2.110	1.869	104,600
2023-06-16	2.150	2.160	2.120	2.130	1.869	415,200
2023-06-15	2.160	2.180	2.130	2.150	1.887	271,400
2023-06-14	2.140	2.180	2.130	2.160	1.896	850,500
2023-06-13	2.140	2.180	2.120	2.140	1.878	916,400
2023-06-12	2.140	2.160	2.120	2.140	1.878	877,600
2023-06-09	2.100	2.120	2.090	2.120	1.861	877,300
2023-06-08	2.090	2.090	2.040	2.090	1.834	366,700
2023-06-07	2.050	2.090	2.020	2.090	1.834	551,200
2023-06-06	2.060	2.070	2.050	2.070	1.817	45,300
2023-06-02	2.030	2.070	2.010	2.060	1.808	303,000
2023-06-01	2.030	2.050	2.000	2.030	1.782	184,000
2023-05-31	2.030	2.030	2.000	2.030	1.782	1,286,900
2023-05-30	2.110	2.110	2.030	2.040	1.790	734,200
2023-05-29	2.100	2.100	2.080	2.100	1.843	324,400
2023-05-26	2.060	2.100	2.030	2.080	1.825	845,400
2023-05-25	2.050	2.060	1.970	2.050	1.799	1,040,000
2023-05-24	2.090	2.090	2.040	2.050	1.799	370,100
2023-05-23	2.010	2.090	2.010	2.070	1.817	674,500
2023-05-22	2.100	2.100	2.010	2.010	1.764	1,394,300
2023-05-19	2.120	2.130	2.100	2.110	1.852	310,400
2023-05-18	2.130	2.140	2.100	2.120	1.861	125,200
2023-05-17	2.110	2.150	2.100	2.140	1.878	140,300
2023-05-16	2.110	2.150	2.090	2.110	1.852	647,000
2023-05-15	2.230	2.230	2.080	2.110	1.852	1,513,600
2023-05-12	2.190	2.220	2.190	2.210	1.940	197,900
2023-05-11	2.220	2.260	2.190	2.190	1.922	326,600
2023-05-10	2.140	2.230	2.130	2.220	1.948	1,201,900
2023-05-09	2.160	2.160	2.140	2.150	1.887	57,800
2023-05-08	2.160	2.160	2.120	2.130	1.869	68,200

← NewerPage 14 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.