Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.780	1.800	1.760	1.770	1.523	265,200
2022-08-03	1.730	1.780	1.730	1.780	1.531	340,600
2022-08-02	1.800	1.800	1.740	1.750	1.505	507,000
2022-08-01	1.800	1.810	1.780	1.790	1.540	553,100
2022-07-29	1.790	1.800	1.780	1.800	1.548	328,300
2022-07-28	1.780	1.830	1.780	1.800	1.548	893,100
2022-07-27	1.760	1.780	1.720	1.780	1.531	759,600
2022-07-26	1.780	1.780	1.740	1.760	1.514	410,400
2022-07-25	1.790	1.790	1.760	1.780	1.531	681,200
2022-07-22	1.800	1.800	1.760	1.780	1.531	482,400
2022-07-21	1.810	1.840	1.780	1.790	1.540	1,083,400
2022-07-20	1.800	1.830	1.780	1.810	1.557	1,292,600
2022-07-19	1.780	1.800	1.770	1.780	1.531	379,300
2022-07-18	1.800	1.840	1.770	1.780	1.531	909,100
2022-07-15	1.710	1.780	1.710	1.770	1.523	584,400
2022-07-14	1.800	1.820	1.710	1.710	1.471	1,177,400
2022-07-13	1.810	1.820	1.800	1.800	1.548	916,600
2022-07-12	1.850	1.850	1.790	1.800	1.548	1,190,100
2022-07-08	1.750	1.850	1.750	1.850	1.591	3,699,100
2022-07-07	1.690	1.770	1.690	1.750	1.505	691,500
2022-07-06	1.750	1.750	1.680	1.690	1.454	837,400
2022-07-05	1.690	1.790	1.690	1.750	1.505	1,388,200
2022-07-04	1.660	1.690	1.650	1.680	1.445	824,600
2022-07-01	1.700	1.700	1.650	1.660	1.428	152,600
2022-06-30	1.690	1.700	1.670	1.670	1.436	223,600
2022-06-29	1.700	1.710	1.680	1.700	1.462	194,000
2022-06-28	1.710	1.720	1.660	1.700	1.462	395,600
2022-06-27	1.680	1.750	1.670	1.680	1.445	727,300
2022-06-24	1.650	1.680	1.640	1.670	1.436	222,000
2022-06-23	1.660	1.660	1.630	1.650	1.419	160,200
2022-06-22	1.670	1.690	1.620	1.650	1.419	446,600
2022-06-21	1.650	1.670	1.650	1.670	1.436	164,200
2022-06-20	1.680	1.700	1.620	1.640	1.411	398,400
2022-06-17	1.590	1.680	1.570	1.670	1.436	1,277,600
2022-06-16	1.670	1.700	1.620	1.620	1.393	350,600
2022-06-15	1.690	1.700	1.660	1.680	1.428	785,000
2022-06-14	1.660	1.690	1.640	1.690	1.436	698,200
2022-06-13	1.710	1.740	1.610	1.690	1.436	1,519,500
2022-06-10	1.780	1.780	1.720	1.760	1.496	711,000
2022-06-09	1.770	1.810	1.770	1.790	1.521	1,527,400
2022-06-08	1.760	1.790	1.750	1.780	1.513	1,372,800
2022-06-07	1.740	1.780	1.720	1.770	1.504	1,025,500
2022-06-03	1.740	1.760	1.680	1.740	1.479	1,639,200
2022-06-02	1.620	1.740	1.620	1.730	1.470	2,066,100
2022-06-01	1.620	1.650	1.560	1.620	1.377	2,148,200
2022-05-31	1.560	1.570	1.530	1.530	1.300	1,067,300
2022-05-30	1.530	1.590	1.500	1.560	1.326	904,100
2022-05-27	1.690	1.690	1.420	1.570	1.334	9,405,900
2022-05-26	1.650	1.690	1.650	1.690	1.436	648,200
2022-05-25	1.650	1.670	1.650	1.660	1.411	327,100
2022-05-24	1.640	1.690	1.640	1.650	1.402	1,840,400
2022-05-23	1.660	1.690	1.610	1.650	1.402	777,000
2022-05-20	1.670	1.680	1.640	1.660	1.411	725,300
2022-05-19	1.650	1.680	1.600	1.680	1.428	1,852,500
2022-05-18	1.630	1.670	1.610	1.670	1.419	1,356,000
2022-05-17	1.600	1.620	1.600	1.620	1.377	1,841,800
2022-05-13	1.550	1.590	1.540	1.590	1.351	2,506,000
2022-05-12	1.590	1.590	1.520	1.550	1.317	787,600
2022-05-11	1.540	1.580	1.540	1.580	1.343	386,300
2022-05-10	1.530	1.550	1.530	1.550	1.317	274,900

← NewerPage 18 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.