Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	1.500	1.500	1.490	1.490	1.392	32,200
2025-01-13	1.500	1.500	1.490	1.500	1.401	92,700
2025-01-10	1.520	1.530	1.510	1.510	1.410	49,800
2025-01-09	1.520	1.530	1.520	1.520	1.420	120,800
2025-01-08	1.510	1.530	1.510	1.520	1.420	18,600
2025-01-07	1.540	1.550	1.530	1.530	1.429	13,600
2025-01-06	1.540	1.560	1.540	1.540	1.438	141,500
2025-01-03	1.480	1.540	1.480	1.530	1.429	224,500
2025-01-02	1.490	1.490	1.490	1.490	1.392	21,300
2024-12-31	1.460	1.500	1.460	1.500	1.401	274,800
2024-12-30	1.530	1.530	1.510	1.510	1.410	13,100
2024-12-27	1.490	1.530	1.490	1.510	1.410	80,100
2024-12-26	1.480	1.480	1.470	1.480	1.382	77,000
2024-12-24	1.490	1.490	1.480	1.480	1.382	42,100
2024-12-23	1.480	1.490	1.470	1.480	1.382	74,800
2024-12-20	1.500	1.500	1.490	1.500	1.401	19,700
2024-12-19	1.490	1.500	1.480	1.480	1.382	68,200
2024-12-18	1.490	1.500	1.490	1.500	1.401	18,300
2024-12-17	1.490	1.500	1.490	1.500	1.401	41,700
2024-12-16	1.490	1.490	1.490	1.490	1.392	21,400
2024-12-13	1.520	1.520	1.490	1.490	1.392	48,300
2024-12-12	1.570	1.570	1.520	1.520	1.420	51,900
2024-12-11	1.500	1.620	1.500	1.570	1.466	512,900
2024-12-10	1.470	1.500	1.470	1.500	1.401	207,700
2024-12-09	1.440	1.470	1.430	1.470	1.373	29,400
2024-12-06	1.440	1.450	1.440	1.440	1.345	29,800
2024-12-05	1.440	1.450	1.430	1.440	1.326	513,500
2024-12-04	1.460	1.460	1.420	1.430	1.317	341,200
2024-12-03	1.450	1.450	1.430	1.450	1.335	394,500
2024-12-02	1.490	1.490	1.430	1.460	1.345	299,800
2024-11-29	1.460	1.490	1.440	1.490	1.372	175,000
2024-11-28	1.450	1.480	1.450	1.460	1.345	78,900
2024-11-27	1.450	1.480	1.430	1.450	1.335	315,300
2024-11-26	1.460	1.460	1.450	1.450	1.335	483,900
2024-11-25	1.420	1.450	1.410	1.450	1.335	86,900
2024-11-22	1.420	1.420	1.400	1.410	1.299	201,100
2024-11-21	1.430	1.430	1.410	1.420	1.308	34,400
2024-11-20	1.440	1.440	1.430	1.430	1.317	2,300
2024-11-19	1.450	1.450	1.440	1.440	1.326	29,000
2024-11-18	1.420	1.440	1.420	1.440	1.326	617,300
2024-11-15	1.440	1.440	1.420	1.430	1.317	174,500
2024-11-14	1.420	1.450	1.420	1.440	1.326	554,700
2024-11-13	1.410	1.420	1.400	1.410	1.299	49,200
2024-11-12	1.400	1.400	1.400	1.400	1.289	79,400
2024-11-11	1.420	1.420	1.400	1.400	1.289	4,000
2024-11-08	1.410	1.420	1.410	1.420	1.308	286,000
2024-11-07	1.410	1.420	1.410	1.420	1.308	16,000
2024-11-06	1.400	1.420	1.400	1.420	1.308	83,600
2024-11-05	1.400	1.400	1.390	1.390	1.280	396,400
2024-11-04	1.400	1.410	1.400	1.400	1.289	54,800
2024-11-01	1.400	1.420	1.400	1.410	1.299	236,400
2024-10-30	1.420	1.420	1.420	1.420	1.308	2,800
2024-10-29	1.420	1.420	1.400	1.420	1.308	5,900
2024-10-28	1.420	1.420	1.400	1.420	1.308	35,600
2024-10-25	1.420	1.420	1.400	1.400	1.289	199,500
2024-10-24	1.470	1.470	1.400	1.420	1.308	4,292,200
2024-10-23	1.450	1.460	1.450	1.460	1.345	21,500
2024-10-22	1.440	1.450	1.430	1.450	1.335	52,900
2024-10-21	1.430	1.450	1.420	1.440	1.326	181,200
2024-10-18	1.430	1.450	1.420	1.450	1.335	201,500

← NewerPage 8 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.