Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.360	1.360	1.340	1.360	1.145	64,800
2022-02-07	1.350	1.360	1.350	1.360	1.145	89,200
2022-02-04	1.320	1.350	1.320	1.330	1.120	43,600
2022-02-03	1.320	1.340	1.320	1.330	1.120	48,500
2022-01-31	1.300	1.330	1.300	1.330	1.120	24,500
2022-01-28	1.320	1.320	1.310	1.320	1.111	158,800
2022-01-27	1.310	1.320	1.300	1.320	1.111	56,800
2022-01-26	1.320	1.320	1.310	1.310	1.103	134,900
2022-01-25	1.320	1.330	1.310	1.320	1.111	116,000
2022-01-24	1.320	1.330	1.320	1.320	1.111	138,700
2022-01-21	1.340	1.340	1.330	1.340	1.128	21,700
2022-01-20	1.330	1.340	1.330	1.340	1.128	143,200
2022-01-19	1.330	1.340	1.320	1.330	1.120	91,900
2022-01-17	1.350	1.350	1.320	1.350	1.137	300,600
2022-01-14	1.350	1.350	1.340	1.350	1.137	106,500
2022-01-13	1.360	1.370	1.340	1.360	1.145	112,800
2022-01-12	1.350	1.360	1.340	1.350	1.137	32,200
2022-01-11	1.360	1.360	1.340	1.350	1.137	77,700
2022-01-10	1.350	1.360	1.350	1.360	1.145	57,700
2022-01-07	1.360	1.360	1.350	1.350	1.137	204,700
2022-01-06	1.350	1.350	1.340	1.350	1.137	29,300
2022-01-05	1.360	1.370	1.350	1.350	1.137	85,400
2022-01-04	1.350	1.370	1.350	1.370	1.153	105,000
2022-01-03	1.350	1.360	1.350	1.350	1.137	36,100
2021-12-31	1.340	1.350	1.330	1.330	1.120	197,300
2021-12-30	1.340	1.350	1.340	1.340	1.128	56,600
2021-12-29	1.340	1.340	1.330	1.340	1.128	163,500
2021-12-28	1.340	1.350	1.340	1.340	1.128	140,800
2021-12-27	1.340	1.360	1.340	1.340	1.128	146,400
2021-12-24	1.340	1.350	1.340	1.350	1.137	82,100
2021-12-23	1.360	1.360	1.340	1.350	1.137	31,000
2021-12-22	1.360	1.360	1.340	1.340	1.128	25,900
2021-12-21	1.350	1.360	1.340	1.340	1.128	42,300
2021-12-20	1.340	1.360	1.340	1.350	1.137	38,800
2021-12-17	1.350	1.350	1.340	1.340	1.128	10,500
2021-12-16	1.340	1.360	1.340	1.350	1.137	99,600
2021-12-15	1.350	1.350	1.340	1.350	1.137	16,900
2021-12-14	1.350	1.350	1.330	1.340	1.128	100,200
2021-12-13	1.340	1.360	1.340	1.360	1.145	249,200
2021-12-10	1.340	1.360	1.340	1.340	1.128	58,000
2021-12-09	1.360	1.360	1.350	1.350	1.137	3,000
2021-12-08	1.390	1.390	1.360	1.360	1.145	58,600
2021-12-07	1.340	1.400	1.340	1.390	1.160	320,700
2021-12-06	1.350	1.350	1.330	1.340	1.119	59,000
2021-12-02	1.370	1.370	1.350	1.350	1.127	56,000
2021-12-01	1.350	1.360	1.340	1.350	1.127	466,100
2021-11-30	1.350	1.380	1.340	1.380	1.152	324,800
2021-11-29	1.330	1.350	1.330	1.350	1.127	391,600
2021-11-26	1.380	1.380	1.360	1.380	1.152	1,070,800
2021-11-25	1.400	1.400	1.380	1.380	1.152	116,500
2021-11-24	1.380	1.410	1.380	1.400	1.169	235,300
2021-11-23	1.380	1.400	1.380	1.380	1.152	1,153,400
2021-11-22	1.350	1.390	1.330	1.380	1.152	499,600
2021-11-19	1.330	1.350	1.330	1.350	1.127	235,300
2021-11-18	1.330	1.350	1.320	1.330	1.110	329,900
2021-11-17	1.380	1.380	1.330	1.340	1.119	788,900
2021-11-16	1.380	1.400	1.380	1.380	1.152	253,600
2021-11-15	1.380	1.390	1.370	1.380	1.152	128,100
2021-11-12	1.390	1.420	1.360	1.400	1.169	200,300
2021-11-11	1.390	1.430	1.360	1.410	1.177	520,000

← NewerPage 20 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.