Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.010	2.030	1.950	1.950	1.709	1,618,400
2023-02-02	2.040	2.040	2.010	2.010	1.762	243,600
2023-01-31	2.050	2.060	2.030	2.050	1.797	213,500
2023-01-30	2.050	2.070	2.040	2.050	1.797	354,000
2023-01-27	2.060	2.060	1.990	2.040	1.788	944,800
2023-01-26	2.030	2.060	2.030	2.040	1.788	395,400
2023-01-25	2.050	2.050	2.020	2.050	1.797	247,900
2023-01-20	2.050	2.060	2.040	2.050	1.797	202,700
2023-01-19	2.030	2.070	2.030	2.050	1.797	1,392,900
2023-01-18	2.040	2.050	2.030	2.030	1.779	255,600
2023-01-17	2.040	2.060	2.030	2.040	1.788	509,700
2023-01-16	2.030	2.050	2.020	2.030	1.779	493,200
2023-01-13	2.030	2.060	2.020	2.050	1.797	1,505,500
2023-01-12	2.060	2.070	2.030	2.030	1.779	249,400
2023-01-11	2.050	2.090	2.020	2.070	1.814	1,540,800
2023-01-10	2.070	2.090	2.050	2.060	1.806	583,300
2023-01-09	2.100	2.120	2.070	2.090	1.832	868,800
2023-01-06	2.040	2.110	2.040	2.090	1.832	524,200
2023-01-05	2.060	2.060	2.030	2.050	1.797	1,057,000
2023-01-04	2.070	2.070	2.040	2.060	1.806	606,300
2023-01-03	2.080	2.090	2.050	2.070	1.814	122,400
2022-12-30	2.050	2.090	2.050	2.080	1.823	285,100
2022-12-29	2.030	2.090	2.020	2.060	1.806	553,700
2022-12-28	2.080	2.080	2.020	2.030	1.779	193,300
2022-12-27	2.060	2.090	2.020	2.080	1.823	460,800
2022-12-23	2.120	2.120	2.040	2.090	1.832	321,600
2022-12-22	2.080	2.130	2.050	2.110	1.849	213,600
2022-12-21	2.110	2.130	2.080	2.080	1.823	376,100
2022-12-20	2.180	2.180	2.110	2.120	1.858	571,400
2022-12-19	2.200	2.200	2.180	2.200	1.928	228,800
2022-12-16	2.160	2.210	2.160	2.180	1.911	492,300
2022-12-15	2.170	2.210	2.130	2.180	1.911	574,500
2022-12-14	2.240	2.240	2.150	2.190	1.920	463,800
2022-12-13	2.240	2.260	2.220	2.240	1.963	638,100
2022-12-12	2.190	2.220	2.080	2.220	1.946	629,800
2022-12-09	2.230	2.230	2.190	2.200	1.928	200,100
2022-12-08	2.180	2.240	2.180	2.230	1.955	262,000
2022-12-07	2.260	2.260	2.190	2.220	1.928	839,500
2022-12-06	2.300	2.310	2.260	2.280	1.980	332,600
2022-12-05	2.370	2.370	2.280	2.290	1.989	473,000
2022-12-02	2.270	2.370	2.260	2.360	2.050	1,925,600
2022-12-01	2.280	2.300	2.270	2.280	1.980	695,000
2022-11-30	2.280	2.310	2.280	2.310	2.007	383,200
2022-11-29	2.270	2.300	2.240	2.290	1.989	676,800
2022-11-25	2.230	2.260	2.180	2.260	1.963	497,200
2022-11-24	2.280	2.280	2.220	2.230	1.937	225,000
2022-11-23	2.270	2.320	2.200	2.240	1.946	1,109,900
2022-11-22	2.220	2.290	2.200	2.270	1.972	484,800
2022-11-21	2.200	2.240	2.180	2.230	1.937	371,300
2022-11-17	2.200	2.240	2.190	2.200	1.911	289,300
2022-11-16	2.280	2.280	2.180	2.230	1.937	692,200
2022-11-15	2.220	2.280	2.220	2.240	1.946	141,400
2022-11-14	2.300	2.300	2.230	2.230	1.937	302,800
2022-11-11	2.260	2.310	2.250	2.300	1.998	760,300
2022-11-10	2.270	2.280	2.250	2.260	1.963	317,400
2022-11-09	2.260	2.300	2.240	2.280	1.980	1,234,100
2022-11-08	2.220	2.290	2.190	2.270	1.972	1,413,600
2022-11-07	2.180	2.250	2.180	2.220	1.928	2,399,000
2022-11-04	2.070	2.190	2.070	2.170	1.885	1,092,400
2022-11-03	2.040	2.120	1.990	2.060	1.789	1,533,300

← NewerPage 16 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.