Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.090	1.090	1.090	1.090	1.080	100
2026-07-21	1.100	1.100	1.090	1.100	1.090	52,300
2026-07-20	1.100	1.110	1.100	1.100	1.090	17,700
2026-07-17	1.110	1.110	1.100	1.100	1.090	120,200
2026-07-16	1.120	1.120	1.110	1.110	1.100	15,200
2026-07-15	1.110	1.110	1.110	1.110	1.100	10,300
2026-07-14	1.120	1.120	1.110	1.110	1.100	114,800
2026-07-13	1.120	1.130	1.120	1.120	1.110	12,200
2026-07-10	1.140	1.140	1.130	1.130	1.120	79,000
2026-07-09	1.150	1.150	1.140	1.140	1.130	82,000
2026-07-08	1.150	1.150	1.150	1.150	1.140	20,000
2026-07-07	1.150	1.150	1.150	1.150	1.140	19,000
2026-07-06	1.150	1.150	1.150	1.150	1.140	20,000
2026-07-03	1.140	1.160	1.140	1.150	1.140	116,900
2026-07-02	1.120	1.120	1.110	1.120	1.110	99,000
2026-07-01	1.100	1.120	1.100	1.120	1.110	96,000
2026-06-30	1.080	1.100	1.080	1.090	1.080	38,000
2026-06-29	1.070	1.080	1.070	1.080	1.070	51,600
2026-06-26	1.080	1.080	1.060	1.070	1.061	118,400
2026-06-25	1.080	1.080	1.070	1.070	1.061	66,500
2026-06-24	1.080	1.090	1.080	1.090	1.080	13,900
2026-06-23	1.070	1.080	1.070	1.080	1.070	4,500
2026-06-22	1.070	1.070	1.070	1.070	1.061	2,200
2026-06-19	1.090	1.090	1.070	1.070	1.061	105,000
2026-06-18	1.090	1.090	1.060	1.070	1.061	368,700
2026-06-16	1.090	1.090	1.060	1.090	1.077	298,400
2026-06-15	1.090	1.090	1.080	1.080	1.067	140,200
2026-06-12	1.090	1.100	1.090	1.100	1.087	6,800
2026-06-11	1.100	1.100	1.100	1.100	1.087	18,900
2026-06-10	1.090	1.090	1.090	1.090	1.077	4,600
2026-06-09	1.090	1.100	1.090	1.100	1.087	63,000
2026-06-08	1.080	1.080	1.080	1.080	1.067	12,300
2026-06-05	1.050	1.080	1.050	1.080	1.067	64,900
2026-06-04	1.060	1.070	1.060	1.060	1.047	74,700
2026-06-03	1.060	1.070	1.060	1.070	1.057	64,100
2026-05-29	1.120	1.120	1.010	1.080	1.067	5,720,600
2026-05-28	1.120	1.150	1.120	1.150	1.136	128,700
2026-05-26	1.120	1.120	1.120	1.120	1.107	1,000
2026-05-25	1.130	1.150	1.120	1.150	1.136	51,400
2026-05-22	1.130	1.150	1.120	1.130	1.116	9,000
2026-05-21	1.130	1.130	1.120	1.120	1.107	58,900
2026-05-20	1.140	1.140	1.130	1.130	1.116	88,000
2026-05-19	1.150	1.150	1.140	1.140	1.126	105,000
2026-05-18	1.150	1.150	1.150	1.150	1.136	49,400
2026-05-15	1.150	1.150	1.140	1.140	1.126	4,900
2026-05-14	1.150	1.150	1.150	1.150	1.136	3,000
2026-05-13	1.140	1.140	1.140	1.140	1.126	6,000
2026-05-12	1.150	1.150	1.140	1.140	1.126	48,000
2026-05-08	1.150	1.150	1.150	1.150	1.136	33,900
2026-05-07	1.160	1.160	1.160	1.160	1.146	94,900
2026-05-06	1.160	1.160	1.150	1.160	1.146	55,200
2026-05-05	1.150	1.160	1.150	1.160	1.146	7,900
2026-05-04	1.160	1.160	1.160	1.160	1.146	10,600
2026-04-30	1.150	1.170	1.150	1.170	1.156	5,100
2026-04-29	1.160	1.180	1.150	1.180	1.166	3,400
2026-04-27	1.150	1.180	1.150	1.180	1.166	79,100
2026-04-24	1.150	1.170	1.150	1.160	1.146	11,500
2026-04-23	1.150	1.170	1.150	1.170	1.156	10,700
2026-04-22	1.160	1.180	1.160	1.180	1.166	11,500
2026-04-21	1.180	1.180	1.160	1.160	1.146	2,300

← NewerPage 2 of 5 · 241 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.