PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,950.00
-368.00 (-3.95%)
At close: Dec 19, 2025
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | - | - |
| Dec 3, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | - | - |
| Dec 2, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | -3.24% | 5 |
| Dec 1, 2025 | 8,247.00 | 8,269.00 | 8,247.00 | 8,269.00 | 8,269.00 | 3.36% | 200 |
| Nov 28, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Nov 27, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Nov 26, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4.58% | 100 |
| Nov 25, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Nov 24, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Nov 21, 2025 | 8,950.00 | 8,950.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.03% | 1,520 |
| Nov 20, 2025 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | - | - |
| Nov 19, 2025 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | - | - |
| Nov 18, 2025 | 7,651.00 | 7,652.00 | 7,651.00 | 7,652.00 | 7,652.00 | -8.39% | 534 |
| Nov 17, 2025 | 8,353.00 | 8,353.00 | 8,353.00 | 8,353.00 | 8,353.00 | - | - |
| Nov 14, 2025 | 8,503.00 | 8,503.00 | 8,242.00 | 8,353.00 | 8,353.00 | -16.47% | 1,091 |
| Nov 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 12, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2.86% | 105 |
| Nov 10, 2025 | 9,000.00 | 9,722.00 | 9,000.00 | 9,722.00 | 9,722.00 | 14.57% | 1,120 |
| Nov 7, 2025 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | - | - |
| Nov 6, 2025 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | - | - |
| Nov 5, 2025 | 8,500.00 | 8,500.00 | 8,486.00 | 8,486.00 | 8,486.00 | 4.10% | 114 |
| Nov 4, 2025 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | - | - |
| Nov 3, 2025 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | 0.62% | 14 |
| Oct 31, 2025 | 8,102.00 | 8,102.00 | 8,102.00 | 8,102.00 | 8,102.00 | -11.59% | 319 |
| Oct 30, 2025 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | - | - |
| Oct 29, 2025 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | - | - |
| Oct 28, 2025 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | -0.21% | 30 |
| Oct 27, 2025 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | - | - |
| Oct 24, 2025 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | - | - |
| Oct 23, 2025 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | -6.17% | 600 |
| Oct 22, 2025 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | - | - |
| Oct 21, 2025 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | - | - |
| Oct 20, 2025 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | - | - |
| Oct 17, 2025 | 9,616.00 | 9,787.00 | 9,616.00 | 9,787.00 | 9,787.00 | 1.78% | 1,200 |
| Oct 16, 2025 | 9,600.00 | 9,618.00 | 9,600.00 | 9,616.00 | 9,616.00 | 7.01% | 2,641 |
| Oct 15, 2025 | 8,941.00 | 8,986.00 | 8,941.00 | 8,986.00 | 8,986.00 | 0.50% | 74 |
| Oct 14, 2025 | 8,746.00 | 8,941.00 | 8,746.00 | 8,941.00 | 8,941.00 | 2.88% | 441 |
| Oct 13, 2025 | 8,685.00 | 8,696.00 | 8,685.00 | 8,691.00 | 8,691.00 | -2.30% | 1,200 |
| Oct 10, 2025 | 8,896.00 | 8,896.00 | 8,896.00 | 8,896.00 | 8,896.00 | - | - |