Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.550	1.560	1.510	1.540	1.309	654,300
2022-05-06	1.490	1.550	1.490	1.550	1.317	410,400
2022-05-05	1.550	1.550	1.480	1.540	1.309	457,200
2022-04-29	1.550	1.570	1.540	1.550	1.317	518,400
2022-04-28	1.560	1.580	1.520	1.570	1.334	782,900
2022-04-27	1.550	1.580	1.520	1.560	1.326	1,124,000
2022-04-26	1.520	1.560	1.520	1.550	1.317	2,806,700
2022-04-25	1.470	1.550	1.460	1.520	1.292	1,622,800
2022-04-22	1.460	1.530	1.460	1.490	1.266	3,486,500
2022-04-21	1.400	1.470	1.400	1.450	1.232	494,000
2022-04-20	1.400	1.410	1.390	1.400	1.190	573,500
2022-04-18	1.420	1.420	1.400	1.400	1.190	813,900
2022-04-15	1.400	1.410	1.400	1.410	1.198	780,700
2022-04-14	1.390	1.420	1.380	1.390	1.181	549,000
2022-04-13	1.360	1.390	1.360	1.390	1.181	108,700
2022-04-12	1.350	1.370	1.350	1.370	1.164	36,300
2022-04-11	1.370	1.370	1.350	1.350	1.147	163,900
2022-04-08	1.390	1.390	1.380	1.380	1.173	11,500
2022-04-07	1.400	1.400	1.340	1.360	1.156	255,500
2022-04-06	1.390	1.400	1.390	1.400	1.190	27,000
2022-04-05	1.390	1.400	1.380	1.400	1.190	164,200
2022-04-04	1.380	1.390	1.380	1.390	1.181	482,300
2022-04-01	1.360	1.390	1.360	1.390	1.181	247,200
2022-03-31	1.360	1.370	1.350	1.360	1.156	200,700
2022-03-30	1.360	1.360	1.350	1.360	1.156	28,200
2022-03-29	1.390	1.390	1.340	1.350	1.147	462,200
2022-03-28	1.370	1.390	1.370	1.390	1.181	253,000
2022-03-25	1.370	1.380	1.370	1.370	1.164	337,400
2022-03-24	1.350	1.380	1.350	1.380	1.173	188,300
2022-03-23	1.350	1.370	1.350	1.350	1.147	221,100
2022-03-22	1.340	1.360	1.340	1.360	1.156	579,200
2022-03-21	1.310	1.340	1.310	1.340	1.139	114,500
2022-03-18	1.310	1.330	1.300	1.310	1.113	315,500
2022-03-17	1.310	1.330	1.300	1.310	1.113	280,800
2022-03-16	1.280	1.310	1.280	1.300	1.105	209,300
2022-03-15	1.280	1.290	1.260	1.270	1.079	223,700
2022-03-14	1.270	1.270	1.260	1.270	1.079	13,700
2022-03-11	1.260	1.300	1.260	1.280	1.078	39,900
2022-03-10	1.250	1.310	1.250	1.260	1.061	164,600
2022-03-09	1.250	1.280	1.240	1.240	1.044	413,700
2022-03-08	1.280	1.280	1.250	1.250	1.052	600,600
2022-03-07	1.300	1.300	1.270	1.280	1.078	476,400
2022-03-04	1.320	1.320	1.300	1.300	1.095	323,000
2022-03-03	1.320	1.320	1.310	1.320	1.111	148,600
2022-03-02	1.320	1.330	1.310	1.320	1.111	236,100
2022-03-01	1.320	1.330	1.310	1.320	1.111	182,500
2022-02-28	1.350	1.350	1.320	1.320	1.111	269,100
2022-02-25	1.320	1.350	1.320	1.350	1.137	154,000
2022-02-24	1.330	1.340	1.310	1.320	1.111	260,300
2022-02-23	1.320	1.330	1.320	1.320	1.111	99,300
2022-02-22	1.340	1.340	1.320	1.330	1.120	39,100
2022-02-21	1.330	1.360	1.320	1.350	1.137	193,700
2022-02-18	1.330	1.340	1.320	1.330	1.120	68,900
2022-02-17	1.330	1.330	1.320	1.330	1.120	55,000
2022-02-16	1.330	1.340	1.330	1.330	1.120	41,200
2022-02-15	1.340	1.340	1.320	1.330	1.120	57,200
2022-02-14	1.340	1.350	1.340	1.350	1.137	63,500
2022-02-11	1.340	1.350	1.330	1.340	1.128	62,200
2022-02-10	1.350	1.360	1.350	1.350	1.137	71,100
2022-02-09	1.360	1.360	1.340	1.350	1.137	171,800

← NewerPage 19 of 21 · 1,214 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.