Power Root Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	1.430	1.450	1.420	1.450	1.335	201,500
2024-10-17	1.410	1.430	1.400	1.430	1.317	31,800
2024-10-16	1.410	1.410	1.410	1.410	1.299	87,500
2024-10-15	1.400	1.410	1.400	1.410	1.299	129,200
2024-10-14	1.420	1.420	1.400	1.400	1.289	724,700
2024-10-11	1.440	1.440	1.420	1.420	1.308	70,800
2024-10-10	1.420	1.440	1.410	1.440	1.326	34,100
2024-10-09	1.440	1.440	1.430	1.440	1.326	20,700
2024-10-08	1.430	1.440	1.430	1.440	1.326	1,418,800
2024-10-07	1.400	1.430	1.390	1.430	1.317	1,177,200
2024-10-04	1.400	1.410	1.390	1.400	1.289	436,200
2024-10-03	1.400	1.410	1.400	1.400	1.289	72,000
2024-10-02	1.400	1.410	1.390	1.400	1.289	2,100,400
2024-10-01	1.420	1.420	1.400	1.410	1.299	1,563,000
2024-09-30	1.450	1.450	1.380	1.410	1.299	1,652,600
2024-09-27	1.380	1.420	1.380	1.420	1.308	169,100
2024-09-26	1.380	1.390	1.370	1.380	1.271	91,200
2024-09-25	1.380	1.390	1.360	1.360	1.253	140,000
2024-09-24	1.380	1.380	1.360	1.380	1.271	100,300
2024-09-23	1.390	1.390	1.350	1.390	1.280	416,800
2024-09-20	1.400	1.420	1.360	1.370	1.262	1,216,400
2024-09-19	1.400	1.400	1.390	1.400	1.289	1,902,900
2024-09-18	1.400	1.420	1.400	1.410	1.299	1,228,100
2024-09-17	1.380	1.410	1.360	1.400	1.289	256,400
2024-09-13	1.370	1.380	1.340	1.380	1.271	389,400
2024-09-12	1.370	1.390	1.360	1.380	1.271	362,500
2024-09-11	1.400	1.400	1.360	1.370	1.251	427,100
2024-09-10	1.400	1.410	1.390	1.400	1.278	370,100
2024-09-09	1.410	1.410	1.390	1.390	1.269	305,900
2024-09-06	1.410	1.420	1.410	1.410	1.287	3,637,400
2024-09-05	1.460	1.460	1.400	1.410	1.287	1,098,100
2024-09-04	1.470	1.480	1.450	1.450	1.324	350,100
2024-09-03	1.470	1.470	1.460	1.460	1.333	130,200
2024-09-02	1.480	1.490	1.470	1.470	1.342	141,400
2024-08-30	1.490	1.490	1.480	1.480	1.351	67,900
2024-08-29	1.480	1.490	1.480	1.480	1.351	67,400
2024-08-28	1.510	1.510	1.480	1.500	1.369	761,200
2024-08-27	1.520	1.530	1.520	1.530	1.397	14,300
2024-08-26	1.520	1.520	1.500	1.510	1.378	12,500
2024-08-23	1.520	1.520	1.490	1.500	1.369	174,000
2024-08-22	1.510	1.540	1.500	1.520	1.388	94,100
2024-08-21	1.540	1.540	1.540	1.540	1.406	1,000
2024-08-20	1.520	1.540	1.520	1.530	1.397	47,500
2024-08-19	1.510	1.550	1.500	1.540	1.406	146,300
2024-08-16	1.510	1.520	1.510	1.510	1.378	15,600
2024-08-15	1.510	1.510	1.510	1.510	1.378	100
2024-08-14	1.510	1.520	1.510	1.510	1.378	29,300
2024-08-13	1.520	1.520	1.500	1.500	1.369	132,600
2024-08-12	1.580	1.580	1.530	1.530	1.397	139,500
2024-08-09	1.530	1.570	1.530	1.560	1.424	142,800
2024-08-08	1.500	1.510	1.500	1.500	1.369	97,200
2024-08-07	1.510	1.530	1.500	1.530	1.397	1,037,400
2024-08-06	1.450	1.510	1.450	1.510	1.378	1,718,000
2024-08-05	1.540	1.540	1.450	1.450	1.324	1,657,900
2024-08-02	1.550	1.560	1.540	1.540	1.406	138,000
2024-08-01	1.540	1.560	1.540	1.560	1.424	46,500
2024-07-31	1.550	1.550	1.540	1.550	1.415	57,500
2024-07-30	1.550	1.550	1.550	1.550	1.415	159,700
2024-07-29	1.560	1.560	1.550	1.550	1.415	20,100
2024-07-26	1.550	1.550	1.550	1.550	1.415	27,400

← NewerPage 9 of 21 · 1,218 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.