PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,230.00
0.00 (0.00%)
Last updated: Feb 17, 2026, 4:29 PM SAST
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 17, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | 101 |
| Feb 16, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 0.05% | 60 |
| Feb 13, 2026 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | - | - |
| Feb 12, 2026 | 6,311.00 | 6,311.00 | 6,150.00 | 6,227.00 | 6,227.00 | -3.38% | 1,922 |
| Feb 11, 2026 | 7,001.00 | 7,001.00 | 6,389.00 | 6,445.00 | 6,445.00 | -7.93% | 743 |
| Feb 10, 2026 | 7,389.00 | 7,389.00 | 7,000.00 | 7,000.00 | 7,000.00 | -13.58% | 888 |
| Feb 9, 2026 | 7,961.00 | 8,169.00 | 7,961.00 | 8,100.00 | 8,100.00 | 1.36% | 641 |
| Feb 6, 2026 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 3.78% | 22 |
| Feb 5, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.90% | 100 |
| Feb 4, 2026 | 8,000.00 | 8,000.00 | 7,855.00 | 7,930.00 | 7,930.00 | -3.66% | 1,075 |
| Feb 3, 2026 | 8,260.00 | 8,260.00 | 8,075.00 | 8,231.00 | 8,231.00 | 2.89% | 1,604 |
| Feb 2, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Jan 30, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.14% | 300 |
| Jan 28, 2026 | 8,011.00 | 8,011.00 | 8,008.00 | 8,011.00 | 8,011.00 | 2.44% | 1,111 |
| Jan 27, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | - | - |
| Jan 26, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | -4.88% | 10 |
| Jan 23, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 22, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 21, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 20, 2026 | 9,500.00 | 9,500.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | 144 |
| Jan 19, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | -13.46% | 25 |
| Jan 16, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 15, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 14, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 13, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.00% | 7 |
| Jan 12, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 9, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 8, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 7, 2026 | 8,001.00 | 9,314.00 | 8,001.00 | 9,314.00 | 9,314.00 | 3.49% | 347 |
| Jan 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.09% | 1 |
| Jan 5, 2026 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | - |
| Jan 2, 2026 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | 491 |
| Dec 31, 2025 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | - |
| Dec 30, 2025 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | -6.48% | 139 |
| Dec 29, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | - | 4 |
| Dec 24, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | - | - |
| Dec 23, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 1.74% | 42 |
| Dec 22, 2025 | 8,999.00 | 9,000.00 | 8,999.00 | 9,000.00 | 9,000.00 | 0.56% | 11,694 |
| Dec 19, 2025 | 8,950.00 | 8,999.00 | 8,950.00 | 8,950.00 | 8,950.00 | -3.95% | 650 |
| Dec 18, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | - | - |
| Dec 17, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | - | - |
| Dec 15, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 3.84% | 30 |
| Dec 12, 2025 | 8,974.00 | 8,974.00 | 8,972.00 | 8,973.00 | 8,973.00 | -0.01% | 925 |
| Dec 11, 2025 | 8,960.00 | 8,980.00 | 8,960.00 | 8,974.00 | 8,974.00 | 8.12% | 900 |
| Dec 10, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |
| Dec 9, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.61% | 11 |
| Dec 8, 2025 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | - | - |
| Dec 5, 2025 | 8,798.00 | 8,975.00 | 8,798.00 | 8,887.00 | 8,887.00 | 11.07% | 200 |