Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	1.330	1.330	1.320	1.330	1.272	8,100
2025-07-17	1.310	1.330	1.300	1.330	1.272	15,400
2025-07-16	1.300	1.310	1.300	1.310	1.253	108,000
2025-07-15	1.310	1.310	1.310	1.310	1.253	46,900
2025-07-14	1.310	1.320	1.300	1.310	1.253	90,300
2025-07-11	1.330	1.340	1.310	1.310	1.253	207,600
2025-07-10	1.340	1.340	1.330	1.330	1.272	109,500
2025-07-09	1.340	1.340	1.330	1.340	1.282	38,300
2025-07-08	1.340	1.340	1.330	1.330	1.272	1,000
2025-07-07	1.370	1.380	1.330	1.340	1.282	32,900
2025-07-04	1.360	1.360	1.360	1.360	1.301	37,000
2025-07-03	1.340	1.360	1.330	1.360	1.301	164,800
2025-07-02	1.350	1.350	1.350	1.350	1.292	14,800
2025-06-30	1.330	1.350	1.330	1.350	1.292	28,000
2025-06-26	1.350	1.350	1.320	1.330	1.272	37,000
2025-06-25	1.350	1.370	1.310	1.310	1.253	20,700
2025-06-24	1.300	1.320	1.300	1.320	1.263	56,400
2025-06-23	1.320	1.320	1.300	1.300	1.244	74,100
2025-06-19	1.350	1.350	1.310	1.320	1.263	32,500
2025-06-18	1.320	1.340	1.320	1.330	1.272	21,500
2025-06-17	1.320	1.330	1.320	1.320	1.263	44,100
2025-06-16	1.350	1.350	1.320	1.320	1.263	151,000
2025-06-13	1.360	1.360	1.350	1.360	1.301	25,400
2025-06-12	1.390	1.390	1.390	1.390	1.317	3,000
2025-06-11	1.370	1.370	1.360	1.370	1.298	30,500
2025-06-10	1.370	1.370	1.360	1.370	1.298	5,800
2025-06-09	1.380	1.380	1.380	1.380	1.308	8,000
2025-06-06	1.370	1.370	1.360	1.370	1.298	29,600
2025-06-05	1.370	1.370	1.360	1.370	1.298	36,100
2025-06-04	1.390	1.390	1.370	1.370	1.298	30,200
2025-06-03	1.400	1.400	1.390	1.390	1.317	2,400
2025-05-30	1.410	1.410	1.390	1.400	1.327	40,900
2025-05-29	1.400	1.410	1.390	1.410	1.336	50,700
2025-05-28	1.390	1.410	1.390	1.410	1.336	37,500
2025-05-27	1.390	1.400	1.380	1.390	1.317	108,100
2025-05-26	1.400	1.410	1.400	1.410	1.336	5,600
2025-05-23	1.400	1.410	1.400	1.400	1.327	26,100
2025-05-22	1.420	1.420	1.390	1.390	1.317	69,900
2025-05-20	1.420	1.430	1.420	1.430	1.355	2,700
2025-05-19	1.440	1.440	1.420	1.430	1.355	25,500
2025-05-16	1.430	1.450	1.430	1.440	1.365	38,600
2025-05-15	1.430	1.430	1.430	1.430	1.355	2,000
2025-05-14	1.430	1.430	1.430	1.430	1.355	12,000
2025-05-13	1.440	1.450	1.430	1.430	1.355	30,100
2025-05-09	1.450	1.450	1.450	1.450	1.374	7,100
2025-05-08	1.450	1.450	1.440	1.440	1.365	16,000
2025-05-07	1.420	1.450	1.420	1.450	1.374	17,000
2025-05-06	1.450	1.460	1.420	1.420	1.346	7,600
2025-05-05	1.460	1.460	1.460	1.460	1.384	3,500
2025-05-02	1.400	1.410	1.400	1.410	1.336	10,000
2025-04-30	1.430	1.430	1.390	1.400	1.327	168,600
2025-04-29	1.460	1.480	1.430	1.430	1.355	105,000
2025-04-28	1.440	1.470	1.440	1.470	1.393	33,000
2025-04-25	1.450	1.470	1.450	1.450	1.374	17,600
2025-04-24	1.440	1.460	1.440	1.450	1.374	90,100
2025-04-23	1.430	1.440	1.430	1.440	1.365	35,200
2025-04-22	1.420	1.440	1.420	1.440	1.365	32,000
2025-04-21	1.420	1.440	1.420	1.430	1.355	46,400
2025-04-18	1.410	1.410	1.410	1.410	1.336	1,000
2025-04-17	1.410	1.420	1.410	1.420	1.346	20,100

← NewerPage 6 of 21 · 1,217 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.