Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.150	1.180	1.150	1.180	1.166	11,100
2026-04-17	1.160	1.160	1.160	1.160	1.146	26,000
2026-04-16	1.180	1.190	1.180	1.190	1.176	2,000
2026-04-15	1.180	1.180	1.180	1.180	1.166	5,000
2026-04-14	1.190	1.190	1.180	1.190	1.176	19,900
2026-04-13	1.120	1.200	1.120	1.190	1.176	4,300
2026-04-10	1.180	1.190	1.180	1.190	1.176	64,500
2026-04-09	1.170	1.180	1.170	1.180	1.166	38,500
2026-04-08	1.140	1.170	1.140	1.170	1.156	80,900
2026-04-07	1.140	1.140	1.140	1.140	1.126	3,100
2026-04-06	1.120	1.140	1.100	1.140	1.126	340,000
2026-04-03	1.110	1.150	1.110	1.150	1.136	25,600
2026-04-02	1.130	1.150	1.130	1.150	1.136	5,500
2026-04-01	1.100	1.130	1.100	1.130	1.116	94,400
2026-03-31	1.100	1.110	1.100	1.100	1.087	126,900
2026-03-30	1.110	1.110	1.100	1.110	1.097	36,400
2026-03-27	1.120	1.120	1.100	1.100	1.087	340,800
2026-03-26	1.120	1.120	1.120	1.120	1.107	40,000
2026-03-25	1.130	1.130	1.120	1.120	1.107	12,600
2026-03-24	1.140	1.140	1.130	1.130	1.116	171,800
2026-03-19	1.120	1.120	1.120	1.120	1.107	90,000
2026-03-18	1.120	1.150	1.120	1.150	1.136	26,100
2026-03-17	1.130	1.130	1.130	1.130	1.116	1,000
2026-03-13	1.120	1.130	1.120	1.130	1.116	33,400
2026-03-12	1.130	1.130	1.120	1.120	1.107	8,500
2026-03-11	1.150	1.150	1.150	1.150	1.124	15,000
2026-03-10	1.140	1.160	1.140	1.150	1.124	187,700
2026-03-09	1.150	1.150	1.120	1.120	1.095	171,100
2026-03-06	1.160	1.160	1.140	1.150	1.124	35,400
2026-03-05	1.140	1.170	1.140	1.160	1.134	13,500
2026-03-04	1.150	1.150	1.140	1.140	1.115	307,200
2026-03-03	1.160	1.160	1.150	1.160	1.134	56,300
2026-03-02	1.170	1.170	1.160	1.160	1.134	143,000
2026-02-27	1.180	1.180	1.170	1.170	1.144	42,600
2026-02-26	1.180	1.180	1.170	1.180	1.154	198,500
2026-02-25	1.190	1.190	1.180	1.190	1.163	9,900
2026-02-24	1.180	1.180	1.180	1.180	1.154	5,300
2026-02-23	1.180	1.180	1.180	1.180	1.154	3,200
2026-02-20	1.180	1.180	1.180	1.180	1.154	14,000
2026-02-19	1.180	1.180	1.180	1.180	1.154	19,100
2026-02-16	1.220	1.220	1.180	1.180	1.154	42,300
2026-02-13	1.180	1.190	1.180	1.190	1.163	24,900
2026-02-12	1.190	1.190	1.180	1.190	1.163	23,700
2026-02-11	1.210	1.210	1.180	1.180	1.154	16,000
2026-02-10	1.200	1.200	1.180	1.180	1.154	3,100
2026-02-09	1.200	1.200	1.180	1.180	1.154	81,800
2026-02-06	1.200	1.210	1.200	1.210	1.183	30,200
2026-02-05	1.220	1.220	1.210	1.210	1.183	4,000
2026-02-04	1.220	1.220	1.220	1.220	1.193	15,500
2026-02-03	1.210	1.220	1.210	1.220	1.193	58,000
2026-01-30	1.200	1.210	1.200	1.210	1.183	71,000
2026-01-29	1.230	1.230	1.180	1.190	1.163	161,500
2026-01-28	1.200	1.240	1.200	1.240	1.212	49,200
2026-01-27	1.200	1.220	1.200	1.210	1.183	41,400
2026-01-26	1.210	1.210	1.200	1.200	1.173	40,000
2026-01-23	1.210	1.210	1.210	1.210	1.183	11,000
2026-01-22	1.220	1.220	1.210	1.210	1.183	25,000
2026-01-20	1.220	1.240	1.220	1.240	1.212	16,300
2026-01-19	1.210	1.240	1.210	1.240	1.212	39,800
2026-01-16	1.200	1.220	1.200	1.220	1.193	27,400

← NewerPage 3 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.