Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	1.410	1.410	1.400	1.410	1.336	33,000
2025-04-15	1.440	1.440	1.410	1.420	1.346	8,700
2025-04-14	1.380	1.420	1.310	1.420	1.346	39,900
2025-04-11	1.370	1.390	1.370	1.390	1.317	26,600
2025-04-10	1.370	1.400	1.360	1.360	1.289	54,100
2025-04-09	1.350	1.360	1.300	1.360	1.289	75,200
2025-04-08	1.360	1.370	1.350	1.370	1.298	72,600
2025-04-07	1.400	1.400	1.310	1.350	1.280	405,900
2025-04-04	1.400	1.410	1.390	1.410	1.336	70,800
2025-04-03	1.400	1.400	1.400	1.400	1.327	11,000
2025-04-02	1.400	1.400	1.400	1.400	1.327	62,900
2025-03-28	1.430	1.460	1.400	1.400	1.327	147,300
2025-03-27	1.410	1.440	1.410	1.430	1.355	120,400
2025-03-26	1.410	1.410	1.410	1.410	1.336	6,300
2025-03-25	1.390	1.420	1.390	1.420	1.346	96,500
2025-03-24	1.390	1.400	1.380	1.390	1.317	12,300
2025-03-21	1.390	1.400	1.390	1.400	1.327	10,500
2025-03-20	1.390	1.400	1.350	1.390	1.317	132,000
2025-03-19	1.390	1.410	1.390	1.410	1.336	81,700
2025-03-17	1.390	1.390	1.390	1.390	1.317	7,500
2025-03-14	1.380	1.400	1.380	1.390	1.317	603,800
2025-03-13	1.380	1.380	1.370	1.380	1.308	71,200
2025-03-12	1.360	1.380	1.360	1.380	1.308	137,600
2025-03-11	1.370	1.370	1.360	1.370	1.280	463,200
2025-03-10	1.370	1.380	1.360	1.380	1.289	144,400
2025-03-07	1.370	1.380	1.370	1.380	1.289	45,400
2025-03-06	1.380	1.390	1.380	1.380	1.289	174,600
2025-03-05	1.390	1.390	1.360	1.370	1.280	131,200
2025-03-04	1.410	1.430	1.400	1.400	1.308	153,600
2025-03-03	1.440	1.440	1.410	1.420	1.326	171,000
2025-02-28	1.420	1.430	1.410	1.410	1.317	151,800
2025-02-27	1.440	1.440	1.400	1.430	1.336	170,900
2025-02-26	1.430	1.430	1.410	1.430	1.336	19,400
2025-02-25	1.420	1.420	1.410	1.410	1.317	36,500
2025-02-24	1.430	1.430	1.420	1.430	1.336	14,200
2025-02-21	1.420	1.430	1.420	1.430	1.336	53,000
2025-02-20	1.420	1.420	1.420	1.420	1.326	21,200
2025-02-19	1.420	1.430	1.420	1.420	1.326	30,500
2025-02-18	1.450	1.450	1.410	1.430	1.336	28,200
2025-02-17	1.410	1.460	1.400	1.460	1.364	29,000
2025-02-14	1.410	1.420	1.410	1.410	1.317	306,000
2025-02-13	1.450	1.450	1.420	1.430	1.336	152,000
2025-02-12	1.430	1.430	1.410	1.430	1.336	48,000
2025-02-10	1.420	1.440	1.420	1.420	1.326	215,600
2025-02-07	1.430	1.430	1.420	1.430	1.336	80,600
2025-02-06	1.430	1.430	1.420	1.430	1.336	16,100
2025-02-05	1.440	1.450	1.430	1.430	1.336	47,000
2025-02-04	1.460	1.460	1.410	1.430	1.336	958,100
2025-02-03	1.500	1.500	1.460	1.460	1.364	194,700
2025-01-31	1.460	1.480	1.460	1.480	1.382	900
2025-01-28	1.470	1.470	1.460	1.460	1.364	122,800
2025-01-27	1.490	1.490	1.480	1.480	1.382	158,700
2025-01-24	1.490	1.490	1.480	1.490	1.392	254,400
2025-01-23	1.490	1.490	1.460	1.490	1.392	288,800
2025-01-22	1.500	1.510	1.500	1.500	1.401	21,000
2025-01-21	1.500	1.510	1.500	1.500	1.401	163,300
2025-01-20	1.500	1.500	1.500	1.500	1.401	19,600
2025-01-17	1.490	1.500	1.490	1.490	1.392	209,600
2025-01-16	1.490	1.490	1.490	1.490	1.392	152,000
2025-01-15	1.510	1.510	1.480	1.480	1.382	175,300

← NewerPage 7 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.