Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.230	1.230	1.220	1.220	1.193	36,300
2026-01-14	1.230	1.230	1.230	1.230	1.202	17,000
2026-01-13	1.210	1.210	1.200	1.210	1.183	36,000
2026-01-12	1.200	1.210	1.200	1.210	1.183	47,800
2026-01-09	1.210	1.210	1.200	1.200	1.173	7,300
2026-01-08	1.200	1.210	1.200	1.200	1.173	27,100
2026-01-07	1.220	1.220	1.220	1.220	1.193	13,000
2026-01-06	1.210	1.210	1.190	1.200	1.173	29,100
2026-01-05	1.220	1.250	1.210	1.210	1.183	51,500
2026-01-02	1.250	1.250	1.250	1.250	1.222	900
2025-12-31	1.260	1.260	1.260	1.260	1.232	1,200
2025-12-30	1.220	1.260	1.220	1.260	1.232	93,000
2025-12-29	1.230	1.230	1.220	1.220	1.193	21,000
2025-12-26	1.240	1.240	1.240	1.240	1.212	19,200
2025-12-24	1.220	1.230	1.220	1.230	1.202	51,000
2025-12-23	1.230	1.230	1.230	1.230	1.202	10,000
2025-12-22	1.240	1.240	1.230	1.230	1.202	8,100
2025-12-19	1.230	1.250	1.230	1.250	1.210	32,500
2025-12-18	1.210	1.220	1.210	1.220	1.181	39,600
2025-12-17	1.200	1.210	1.200	1.200	1.162	74,000
2025-12-16	1.210	1.210	1.200	1.200	1.162	8,100
2025-12-15	1.200	1.220	1.200	1.210	1.172	19,000
2025-12-12	1.200	1.200	1.200	1.200	1.162	40,000
2025-12-11	1.220	1.220	1.210	1.210	1.172	21,200
2025-12-10	1.200	1.220	1.200	1.220	1.181	35,300
2025-12-09	1.190	1.210	1.190	1.200	1.162	46,200
2025-12-08	1.180	1.180	1.180	1.180	1.143	24,700
2025-12-05	1.200	1.200	1.170	1.180	1.143	275,000
2025-12-04	1.180	1.200	1.180	1.200	1.162	58,000
2025-12-03	1.210	1.210	1.190	1.190	1.152	183,200
2025-12-02	1.210	1.210	1.210	1.210	1.172	33,800
2025-12-01	1.210	1.210	1.210	1.210	1.172	93,900
2025-11-28	1.210	1.230	1.210	1.220	1.181	8,300
2025-11-27	1.220	1.220	1.200	1.210	1.172	553,200
2025-11-26	1.260	1.260	1.230	1.230	1.191	72,500
2025-11-25	1.250	1.250	1.200	1.220	1.181	56,200
2025-11-24	1.250	1.250	1.230	1.230	1.191	52,900
2025-11-21	1.240	1.250	1.230	1.250	1.210	171,100
2025-11-20	1.260	1.260	1.250	1.250	1.210	101,600
2025-11-19	1.260	1.260	1.260	1.260	1.220	52,000
2025-11-18	1.280	1.280	1.260	1.270	1.230	42,000
2025-11-17	1.290	1.290	1.280	1.280	1.239	14,000
2025-11-14	1.280	1.280	1.270	1.270	1.230	11,000
2025-11-13	1.270	1.280	1.270	1.280	1.239	14,000
2025-11-12	1.280	1.280	1.270	1.270	1.230	23,200
2025-11-11	1.260	1.280	1.260	1.280	1.239	31,500
2025-11-10	1.280	1.280	1.280	1.280	1.239	1,000
2025-11-07	1.260	1.270	1.260	1.270	1.230	3,500
2025-11-06	1.260	1.270	1.260	1.270	1.230	16,400
2025-11-05	1.280	1.280	1.260	1.260	1.220	47,400
2025-11-04	1.280	1.280	1.280	1.280	1.239	9,600
2025-11-03	1.280	1.280	1.270	1.270	1.230	39,300
2025-10-31	1.270	1.280	1.270	1.280	1.239	29,100
2025-10-30	1.280	1.280	1.270	1.270	1.230	20,000
2025-10-29	1.270	1.290	1.270	1.290	1.249	28,500
2025-10-28	1.290	1.290	1.280	1.280	1.239	87,600
2025-10-27	1.280	1.280	1.280	1.280	1.239	34,700
2025-10-24	1.280	1.280	1.280	1.280	1.239	44,600
2025-10-23	1.290	1.290	1.280	1.280	1.239	76,300
2025-10-22	1.290	1.290	1.290	1.290	1.249	5,000

← NewerPage 4 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.