PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,628.00
+177.00 (2.09%)
At close: Sep 30, 2025
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | 2.09% | 28 |
| Sep 29, 2025 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | - | - |
| Sep 26, 2025 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | -6.10% | 18 |
| Sep 25, 2025 | 9,022.00 | 9,022.00 | 9,000.00 | 9,000.00 | 9,000.00 | -5.15% | 1,531 |
| Sep 23, 2025 | 9,260.00 | 9,500.00 | 9,260.00 | 9,489.00 | 9,489.00 | 9.37% | 13,850 |
| Sep 22, 2025 | 8,676.00 | 8,676.00 | 8,676.00 | 8,676.00 | 8,676.00 | -6.13% | 28 |
| Sep 19, 2025 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | - | - |
| Sep 18, 2025 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | - | - |
| Sep 17, 2025 | 8,900.00 | 9,243.00 | 8,890.00 | 9,243.00 | 9,243.00 | 6.47% | 2,698 |
| Sep 16, 2025 | 8,680.00 | 8,681.00 | 8,680.00 | 8,681.00 | 8,681.00 | -4.02% | 359 |
| Sep 15, 2025 | 9,100.00 | 9,100.00 | 8,210.00 | 9,045.00 | 9,045.00 | -0.60% | 1,365 |
| Sep 12, 2025 | 8,750.00 | 9,100.00 | 8,750.00 | 9,100.00 | 9,100.00 | 3.99% | 1,620 |
| Sep 11, 2025 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 9.39% | 600 |
| Sep 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.89% | 10 |
| Sep 9, 2025 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | -2.43% | 6 |
| Sep 8, 2025 | 8,731.00 | 8,731.00 | 8,713.00 | 8,713.00 | 8,713.00 | 3.49% | 170 |
| Sep 5, 2025 | 7,505.00 | 8,606.00 | 7,505.00 | 8,419.00 | 8,419.00 | 12.16% | 9,323 |
| Sep 4, 2025 | 6,500.00 | 7,506.00 | 6,500.00 | 7,506.00 | 7,506.00 | -4.39% | 335 |
| Sep 3, 2025 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | -4.78% | 288 |
| Sep 2, 2025 | 8,245.00 | 8,245.00 | 8,245.00 | 8,245.00 | 8,245.00 | -4.13% | 5 |
| Sep 1, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | - |
| Aug 29, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | - |
| Aug 28, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2.00% | 39 |
| Aug 27, 2025 | 8,431.00 | 8,431.00 | 8,431.00 | 8,431.00 | 8,431.00 | - | - |
| Aug 26, 2025 | 9,500.00 | 9,500.00 | 8,286.00 | 8,431.00 | 8,431.00 | -0.17% | 1,197 |
| Aug 25, 2025 | 8,210.00 | 8,445.00 | 8,210.00 | 8,445.00 | 8,445.00 | 2.98% | 87 |
| Aug 22, 2025 | 8,100.00 | 8,201.00 | 8,100.00 | 8,201.00 | 8,201.00 | 1.25% | 1,219 |
| Aug 21, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Aug 20, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Aug 19, 2025 | 7,801.00 | 8,100.00 | 7,801.00 | 8,100.00 | 8,100.00 | -1.30% | 131 |
| Aug 18, 2025 | 8,179.00 | 8,207.00 | 8,179.00 | 8,207.00 | 8,207.00 | 0.09% | 2,000 |
| Aug 15, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3.43% | 13 |
| Aug 14, 2025 | 7,928.00 | 7,928.00 | 7,928.00 | 7,928.00 | 7,928.00 | -3.72% | 100 |
| Aug 13, 2025 | 8,235.00 | 8,235.00 | 8,234.00 | 8,234.00 | 8,234.00 | - | 238 |
| Aug 12, 2025 | 7,500.00 | 8,234.00 | 7,500.00 | 8,234.00 | 8,234.00 | 9.79% | 1,622 |
| Aug 11, 2025 | 7,450.00 | 8,051.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.30% | 3,736 |
| Aug 8, 2025 | 7,599.00 | 7,599.00 | 7,599.00 | 7,599.00 | 7,599.00 | - | - |
| Aug 7, 2025 | 7,300.00 | 7,599.00 | 7,300.00 | 7,599.00 | 7,599.00 | 8.33% | 50 |
| Aug 6, 2025 | 7,003.00 | 7,015.00 | 6,961.00 | 7,015.00 | 7,015.00 | -3.45% | 89 |
| Aug 5, 2025 | 6,500.00 | 7,266.00 | 6,500.00 | 7,266.00 | 7,266.00 | 0.96% | 384 |
| Aug 4, 2025 | 7,197.00 | 7,197.00 | 7,197.00 | 7,197.00 | 7,197.00 | 2.74% | 40 |
| Aug 1, 2025 | 7,300.00 | 7,300.00 | 7,005.00 | 7,005.00 | 7,005.00 | -4.15% | 158 |
| Jul 31, 2025 | 7,407.00 | 7,407.00 | 7,300.00 | 7,308.00 | 7,308.00 | -9.22% | 220 |
| Jul 30, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | - |
| Jul 29, 2025 | 7,650.00 | 8,050.00 | 7,650.00 | 8,050.00 | 8,050.00 | -1.73% | 397 |
| Jul 28, 2025 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | - | - |
| Jul 25, 2025 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | - | - |
| Jul 24, 2025 | 8,250.00 | 8,400.00 | 6,500.00 | 8,192.00 | 8,192.00 | 3.66% | 8,440 |
| Jul 23, 2025 | 7,903.00 | 7,903.00 | 7,903.00 | 7,903.00 | 7,903.00 | - | - |
| Jul 22, 2025 | 7,833.00 | 7,903.00 | 7,652.00 | 7,903.00 | 7,903.00 | -1.54% | 893 |