PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,009.00
+508.00 (11.29%)
Last updated: Mar 30, 2026, 4:41 PM SAST
JSE:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4,525.00 | 5,009.00 | 4,525.00 | 5,009.00 | 5,009.00 | 11.29% | 1,430 |
| Mar 27, 2026 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | -12.72% | 127 |
| Mar 26, 2026 | 5,134.00 | 5,157.00 | 5,134.00 | 5,157.00 | 5,157.00 | 0.47% | 1,771 |
| Mar 25, 2026 | 4,800.00 | 5,133.00 | 4,800.00 | 5,133.00 | 5,133.00 | 6.94% | 229 |
| Mar 24, 2026 | 4,500.00 | 4,865.00 | 4,500.00 | 4,800.00 | 4,800.00 | -0.74% | 378 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 4,836.00 | 4,836.00 | 4,836.00 | -2.50% | 601 |
| Mar 20, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 2.78% | 100 |
| Mar 19, 2026 | 4,985.00 | 4,985.00 | 4,826.00 | 4,826.00 | 4,826.00 | -3.19% | 250 |
| Mar 18, 2026 | 5,050.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,985.00 | -5.87% | 1,000 |
| Mar 17, 2026 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | -0.04% | 53 |
| Mar 16, 2026 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | - | - |
| Mar 13, 2026 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 1.03% | 100 |
| Mar 12, 2026 | 5,501.00 | 5,501.00 | 5,244.00 | 5,244.00 | 5,244.00 | -4.67% | 290 |
| Mar 11, 2026 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | - | - |
| Mar 10, 2026 | 5,504.00 | 5,504.00 | 5,501.00 | 5,501.00 | 5,501.00 | 2.17% | 653 |
| Mar 9, 2026 | 5,531.00 | 5,531.00 | 5,382.00 | 5,384.00 | 5,384.00 | -11.56% | 19,980 |
| Mar 6, 2026 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | - | - |
| Mar 5, 2026 | 6,050.00 | 7,498.00 | 5,902.00 | 6,088.00 | 6,088.00 | 1.50% | 48,683 |
| Mar 4, 2026 | 5,800.00 | 5,998.00 | 5,800.00 | 5,998.00 | 5,998.00 | 6.07% | 45 |
| Mar 3, 2026 | 5,120.00 | 5,655.00 | 5,120.00 | 5,655.00 | 5,655.00 | -3.33% | 415 |
| Mar 2, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 938 |
| Feb 27, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.70% | 2,500 |
| Feb 26, 2026 | 5,420.00 | 5,891.00 | 5,420.00 | 5,891.00 | 5,891.00 | 0.49% | 156 |
| Feb 25, 2026 | 5,863.00 | 5,883.00 | 5,852.00 | 5,862.00 | 5,862.00 | 1.05% | 4,300 |
| Feb 24, 2026 | 5,800.00 | 5,802.00 | 5,800.00 | 5,801.00 | 5,801.00 | -3.96% | 1,350 |
| Feb 23, 2026 | 6,230.00 | 6,230.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.05% | 624 |
| Feb 20, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 19, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| 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 |