Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.130	2.130	2.040	2.050	1.781	596,800
2022-11-01	2.150	2.160	2.120	2.130	1.850	377,000
2022-10-31	2.190	2.190	2.140	2.140	1.859	372,700
2022-10-28	2.170	2.190	2.130	2.140	1.859	315,300
2022-10-27	2.090	2.160	2.090	2.160	1.876	557,700
2022-10-26	2.080	2.160	2.080	2.090	1.815	967,900
2022-10-25	2.150	2.160	2.080	2.100	1.824	886,200
2022-10-21	2.180	2.180	2.140	2.160	1.876	167,600
2022-10-20	2.150	2.190	2.130	2.180	1.894	344,600
2022-10-19	2.190	2.190	2.130	2.130	1.850	608,400
2022-10-18	2.130	2.180	2.130	2.180	1.894	319,200
2022-10-17	2.120	2.190	2.070	2.130	1.850	1,032,600
2022-10-14	2.110	2.170	2.110	2.120	1.842	1,996,300
2022-10-13	2.100	2.140	2.070	2.100	1.824	1,442,000
2022-10-12	2.000	2.100	2.000	2.080	1.807	977,700
2022-10-11	2.050	2.080	2.000	2.000	1.737	722,300
2022-10-07	2.040	2.080	2.020	2.050	1.781	1,420,600
2022-10-06	1.980	2.040	1.980	2.010	1.746	1,679,400
2022-10-05	2.000	2.060	1.970	1.970	1.711	1,971,200
2022-10-04	1.860	2.000	1.860	1.960	1.703	2,360,200
2022-10-03	1.870	1.890	1.820	1.860	1.616	2,150,200
2022-09-30	1.930	1.930	1.860	1.890	1.642	1,125,700
2022-09-29	1.960	1.980	1.920	1.930	1.676	687,000
2022-09-28	1.990	1.990	1.940	1.950	1.694	640,400
2022-09-27	1.930	2.000	1.930	1.980	1.720	375,600
2022-09-26	1.980	1.980	1.900	1.930	1.676	451,800
2022-09-23	1.980	2.040	1.980	1.980	1.720	954,100
2022-09-22	1.930	1.980	1.930	1.980	1.720	931,000
2022-09-21	1.940	1.970	1.920	1.940	1.685	380,500
2022-09-20	1.950	1.970	1.950	1.950	1.694	375,200
2022-09-19	1.970	1.970	1.890	1.950	1.694	855,200
2022-09-15	1.960	2.020	1.940	1.970	1.711	394,000
2022-09-14	1.930	2.010	1.930	1.980	1.720	565,800
2022-09-13	2.050	2.070	2.040	2.050	1.763	443,400
2022-09-12	2.050	2.080	2.030	2.050	1.763	413,800
2022-09-09	2.080	2.090	2.040	2.060	1.772	758,300
2022-09-08	2.120	2.150	2.060	2.080	1.789	1,103,000
2022-09-07	2.000	2.140	1.990	2.120	1.824	3,087,400
2022-09-06	1.990	2.050	1.990	2.000	1.720	1,674,200
2022-09-05	2.010	2.040	1.960	2.010	1.729	844,500
2022-09-02	1.970	2.010	1.940	2.010	1.729	2,443,400
2022-09-01	1.840	1.960	1.840	1.960	1.686	2,535,500
2022-08-30	1.910	1.910	1.840	1.840	1.583	548,600
2022-08-29	1.870	1.900	1.840	1.880	1.617	1,735,700
2022-08-26	1.880	1.920	1.860	1.900	1.634	1,996,300
2022-08-25	1.800	1.870	1.790	1.860	1.600	1,526,900
2022-08-24	1.770	1.800	1.770	1.790	1.540	406,100
2022-08-23	1.740	1.790	1.730	1.770	1.523	155,600
2022-08-22	1.770	1.770	1.710	1.750	1.505	108,000
2022-08-19	1.790	1.800	1.770	1.790	1.540	373,100
2022-08-18	1.790	1.790	1.760	1.790	1.540	222,000
2022-08-17	1.800	1.810	1.780	1.790	1.540	932,700
2022-08-16	1.740	1.800	1.740	1.800	1.548	981,800
2022-08-15	1.760	1.770	1.720	1.760	1.514	249,700
2022-08-12	1.710	1.750	1.710	1.750	1.505	307,000
2022-08-11	1.630	1.720	1.630	1.710	1.471	498,300
2022-08-10	1.680	1.690	1.610	1.630	1.402	1,456,900
2022-08-09	1.730	1.730	1.690	1.690	1.454	864,000
2022-08-08	1.790	1.810	1.700	1.730	1.488	1,436,400
2022-08-05	1.760	1.800	1.760	1.780	1.531	433,200

← NewerPage 17 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.