Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.150	2.160	2.140	2.160	1.896	155,900
2023-05-03	2.130	2.160	2.130	2.160	1.896	470,100
2023-05-02	2.110	2.140	2.110	2.130	1.869	318,600
2023-04-28	2.100	2.110	2.080	2.100	1.843	428,900
2023-04-27	2.070	2.100	2.070	2.090	1.834	404,800
2023-04-26	2.080	2.090	2.050	2.090	1.834	572,900
2023-04-25	2.040	2.090	2.040	2.090	1.834	1,132,400
2023-04-20	2.050	2.060	2.040	2.050	1.799	388,600
2023-04-19	2.070	2.070	2.050	2.050	1.799	267,700
2023-04-18	2.090	2.090	2.060	2.070	1.817	180,200
2023-04-17	2.090	2.100	2.060	2.100	1.843	1,648,700
2023-04-14	2.100	2.100	2.080	2.090	1.834	2,066,100
2023-04-13	2.060	2.120	2.060	2.110	1.852	154,500
2023-04-12	2.070	2.090	2.050	2.060	1.808	1,758,500
2023-04-11	2.100	2.100	2.050	2.070	1.817	255,600
2023-04-10	2.120	2.130	2.080	2.110	1.852	274,600
2023-04-07	2.150	2.150	2.120	2.130	1.869	37,800
2023-04-06	2.140	2.160	2.140	2.160	1.896	228,700
2023-04-05	2.130	2.150	2.120	2.150	1.887	273,700
2023-04-04	2.130	2.140	2.100	2.130	1.869	1,320,500
2023-04-03	2.120	2.150	2.110	2.140	1.878	617,300
2023-03-31	2.090	2.130	2.070	2.120	1.861	216,200
2023-03-30	2.080	2.110	2.080	2.090	1.834	496,200
2023-03-29	2.080	2.110	2.080	2.080	1.825	310,400
2023-03-28	2.110	2.110	2.070	2.080	1.825	344,700
2023-03-27	2.080	2.100	2.080	2.100	1.843	137,000
2023-03-24	2.070	2.100	2.070	2.080	1.825	365,700
2023-03-23	2.110	2.110	2.090	2.110	1.852	165,100
2023-03-22	2.110	2.110	2.100	2.110	1.852	175,700
2023-03-21	2.080	2.110	2.070	2.090	1.834	527,200
2023-03-20	2.050	2.070	2.020	2.060	1.808	718,100
2023-03-17	2.010	2.080	2.010	2.050	1.799	2,967,100
2023-03-16	2.050	2.050	1.990	2.030	1.782	300,300
2023-03-15	2.000	2.050	1.980	2.050	1.799	233,100
2023-03-14	2.030	2.030	1.980	2.000	1.755	576,000
2023-03-13	2.030	2.050	1.990	2.040	1.790	1,206,400
2023-03-10	2.050	2.070	2.040	2.050	1.797	834,500
2023-03-09	2.120	2.120	2.030	2.050	1.797	481,000
2023-03-08	2.150	2.150	2.100	2.100	1.841	298,400
2023-03-07	2.130	2.150	2.120	2.150	1.885	221,000
2023-03-06	2.100	2.140	2.100	2.130	1.867	213,600
2023-03-03	2.110	2.150	2.070	2.130	1.867	811,400
2023-03-02	2.150	2.160	2.070	2.110	1.849	657,700
2023-03-01	2.200	2.200	2.120	2.140	1.876	693,600
2023-02-28	2.160	2.200	2.140	2.200	1.928	690,700
2023-02-27	2.140	2.150	2.110	2.150	1.885	819,900
2023-02-24	2.120	2.150	2.080	2.140	1.876	439,000
2023-02-23	2.050	2.170	2.040	2.120	1.858	2,716,800
2023-02-22	2.060	2.070	2.010	2.050	1.797	351,200
2023-02-21	2.060	2.100	2.030	2.080	1.823	350,300
2023-02-20	2.100	2.100	2.020	2.050	1.797	291,900
2023-02-17	2.040	2.090	2.040	2.080	1.823	289,400
2023-02-16	2.110	2.140	2.020	2.040	1.788	1,144,800
2023-02-15	2.000	2.100	1.970	2.100	1.841	1,210,500
2023-02-14	1.990	1.990	1.910	1.980	1.736	861,600
2023-02-13	1.860	2.000	1.860	1.990	1.744	739,600
2023-02-10	1.900	1.900	1.860	1.870	1.639	737,300
2023-02-09	1.950	1.960	1.900	1.910	1.674	384,500
2023-02-08	1.980	1.980	1.930	1.940	1.700	206,700
2023-02-07	1.930	1.980	1.920	1.970	1.727	591,600

← NewerPage 15 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.