Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.280	1.290	1.280	1.290	1.249	26,200
2025-10-17	1.300	1.310	1.280	1.280	1.239	96,800
2025-10-16	1.290	1.300	1.280	1.300	1.259	149,800
2025-10-15	1.280	1.290	1.280	1.290	1.249	61,900
2025-10-14	1.300	1.300	1.290	1.290	1.249	90,900
2025-10-13	1.280	1.280	1.280	1.280	1.239	27,000
2025-10-10	1.280	1.280	1.280	1.280	1.239	20,900
2025-10-09	1.300	1.300	1.280	1.280	1.239	282,800
2025-10-08	1.310	1.310	1.300	1.300	1.259	92,800
2025-10-07	1.320	1.320	1.300	1.310	1.268	122,400
2025-10-06	1.300	1.310	1.300	1.300	1.259	71,400
2025-10-03	1.290	1.300	1.290	1.300	1.259	26,000
2025-10-02	1.300	1.300	1.300	1.300	1.259	25,000
2025-10-01	1.280	1.310	1.280	1.310	1.268	51,900
2025-09-30	1.290	1.310	1.290	1.290	1.249	83,800
2025-09-29	1.300	1.360	1.300	1.300	1.259	18,900
2025-09-26	1.340	1.340	1.300	1.300	1.259	24,900
2025-09-25	1.300	1.340	1.300	1.330	1.288	67,800
2025-09-24	1.300	1.300	1.280	1.280	1.239	56,700
2025-09-23	1.280	1.300	1.280	1.300	1.259	63,600
2025-09-22	1.270	1.300	1.270	1.300	1.259	28,900
2025-09-19	1.290	1.290	1.270	1.270	1.230	23,700
2025-09-18	1.260	1.270	1.260	1.270	1.230	118,300
2025-09-17	1.260	1.270	1.250	1.260	1.220	319,000
2025-09-12	1.310	1.310	1.270	1.280	1.225	54,700
2025-09-11	1.280	1.310	1.270	1.310	1.253	15,100
2025-09-10	1.280	1.280	1.280	1.280	1.225	49,600
2025-09-09	1.300	1.300	1.300	1.300	1.244	3,000
2025-09-08	1.310	1.310	1.280	1.310	1.253	27,500
2025-09-04	1.280	1.320	1.280	1.310	1.253	27,200
2025-09-03	1.290	1.300	1.280	1.300	1.244	22,700
2025-09-02	1.280	1.280	1.270	1.280	1.225	28,100
2025-08-29	1.290	1.290	1.270	1.270	1.215	36,600
2025-08-28	1.280	1.290	1.270	1.270	1.215	60,500
2025-08-27	1.280	1.280	1.280	1.280	1.225	37,000
2025-08-26	1.280	1.290	1.280	1.280	1.225	11,500
2025-08-25	1.280	1.280	1.280	1.280	1.225	5,000
2025-08-21	1.290	1.290	1.270	1.270	1.215	3,200
2025-08-20	1.280	1.300	1.270	1.270	1.215	64,800
2025-08-19	1.280	1.280	1.280	1.280	1.225	79,500
2025-08-18	1.280	1.290	1.280	1.290	1.234	40,000
2025-08-14	1.300	1.310	1.290	1.290	1.234	17,100
2025-08-13	1.300	1.300	1.280	1.290	1.234	45,400
2025-08-12	1.280	1.290	1.280	1.290	1.234	700
2025-08-11	1.290	1.290	1.290	1.290	1.234	10,200
2025-08-08	1.290	1.290	1.290	1.290	1.234	32,200
2025-08-07	1.290	1.290	1.290	1.290	1.234	3,000
2025-08-06	1.290	1.290	1.290	1.290	1.234	200
2025-08-05	1.330	1.330	1.300	1.300	1.244	8,600
2025-08-04	1.290	1.330	1.290	1.330	1.272	30,200
2025-08-01	1.300	1.310	1.290	1.300	1.244	38,800
2025-07-31	1.280	1.280	1.270	1.270	1.215	82,000
2025-07-30	1.300	1.300	1.280	1.280	1.225	162,200
2025-07-29	1.320	1.320	1.300	1.300	1.244	19,800
2025-07-28	1.320	1.320	1.320	1.320	1.263	15,000
2025-07-25	1.310	1.320	1.310	1.320	1.263	3,400
2025-07-24	1.310	1.310	1.310	1.310	1.253	9,100
2025-07-23	1.310	1.310	1.310	1.310	1.253	2,000
2025-07-22	1.300	1.310	1.300	1.300	1.244	5,600
2025-07-21	1.330	1.330	1.300	1.300	1.244	154,700

← NewerPage 5 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.