PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,298.00
-441.00 (-9.31%)
Last updated: Sep 28, 2026, 4:31 PM SAST
JSE:PWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4,451.00 | 4,451.00 | 4,298.00 | 4,298.00 | 4,298.00 | -9.31% | 1,388 |
| Sep 25, 2026 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | - | - |
| Sep 23, 2026 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 0.11% | 1,200 |
| Sep 22, 2026 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | - | - |
| Sep 21, 2026 | 4,713.00 | 4,741.00 | 4,630.00 | 4,734.00 | 4,734.00 | 1.07% | 10,003 |
| Sep 18, 2026 | 4,895.00 | 4,895.00 | 4,684.00 | 4,684.00 | 4,684.00 | -4.31% | 163 |
| Sep 17, 2026 | 5,000.00 | 5,000.00 | 4,895.00 | 4,895.00 | 4,895.00 | -0.79% | 288 |
| Sep 16, 2026 | 4,500.00 | 4,934.00 | 4,500.00 | 4,934.00 | 4,934.00 | 0.51% | 40,363 |
| Sep 15, 2026 | 4,909.00 | 4,909.00 | 4,909.00 | 4,909.00 | 4,909.00 | 0.97% | 117 |
| Sep 14, 2026 | 4,800.00 | 4,862.00 | 4,800.00 | 4,862.00 | 4,862.00 | 1.29% | 614 |
| Sep 11, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Sep 10, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Sep 9, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Sep 8, 2026 | 4,728.00 | 4,800.00 | 4,722.00 | 4,800.00 | 4,800.00 | -0.21% | 1,382 |
| Sep 7, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | - |
| Sep 4, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | - |
| Sep 3, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | - |
| Sep 2, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | - |
| Sep 1, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | -1.39% | 1 |
| Aug 31, 2026 | 4,878.00 | 4,878.00 | 4,878.00 | 4,878.00 | 4,878.00 | 0.31% | 41 |
| Aug 28, 2026 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | - | - |
| Aug 27, 2026 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 1.14% | 100 |
| Aug 26, 2026 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | - | - |
| Aug 25, 2026 | 4,950.00 | 4,950.00 | 4,808.00 | 4,808.00 | 4,808.00 | -2.10% | 537 |
| Aug 24, 2026 | 4,900.00 | 4,911.00 | 4,900.00 | 4,911.00 | 4,911.00 | 2.96% | 350 |
| Aug 21, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1.08% | 100 |
| Aug 20, 2026 | 4,719.00 | 4,719.00 | 4,719.00 | 4,719.00 | 4,719.00 | -3.73% | 100 |
| Aug 19, 2026 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 2.68% | 100 |
| Aug 18, 2026 | 4,750.00 | 4,820.00 | 4,650.00 | 4,774.00 | 4,774.00 | -0.04% | 777 |
| Aug 17, 2026 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | -8.01% | 600 |
| Aug 14, 2026 | 5,064.00 | 5,192.00 | 5,064.00 | 5,192.00 | 5,192.00 | -20.12% | 1,812 |
| Aug 13, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Aug 12, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Aug 11, 2026 | 7,032.00 | 7,032.00 | 6,500.00 | 6,500.00 | 6,500.00 | -7.58% | 800 |
| Aug 7, 2026 | 7,800.00 | 8,000.00 | 7,033.00 | 7,033.00 | 7,033.00 | 3.95% | 425 |
| Aug 6, 2026 | 6,766.00 | 6,766.00 | 6,766.00 | 6,766.00 | 6,766.00 | -1.83% | 100 |
| Aug 5, 2026 | 6,892.00 | 6,892.00 | 6,892.00 | 6,892.00 | 6,892.00 | - | - |
| Aug 4, 2026 | 6,892.00 | 6,892.00 | 6,892.00 | 6,892.00 | 6,892.00 | 3.89% | 27 |
| Aug 3, 2026 | 7,800.00 | 7,800.00 | 6,634.00 | 6,634.00 | 6,634.00 | 5.57% | 186 |
| Jul 31, 2026 | 6,284.00 | 6,284.00 | 6,284.00 | 6,284.00 | 6,284.00 | -2.13% | 100 |
| Jul 30, 2026 | 6,421.00 | 6,421.00 | 6,421.00 | 6,421.00 | 6,421.00 | 0.38% | 53 |
| Jul 29, 2026 | 6,397.00 | 6,397.00 | 6,397.00 | 6,397.00 | 6,397.00 | - | - |
| Jul 28, 2026 | 6,397.00 | 6,397.00 | 6,397.00 | 6,397.00 | 6,397.00 | -0.84% | 21 |
| Jul 27, 2026 | 6,451.00 | 6,451.00 | 6,451.00 | 6,451.00 | 6,451.00 | - | - |
| Jul 24, 2026 | 6,451.00 | 6,451.00 | 6,451.00 | 6,451.00 | 6,451.00 | - | - |
| Jul 23, 2026 | 6,584.00 | 6,584.00 | 6,451.00 | 6,451.00 | 6,451.00 | -8.08% | 300 |
| Jul 22, 2026 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | - | - |
| Jul 21, 2026 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | -1.32% | 10 |
| Jul 20, 2026 | 7,112.00 | 7,112.00 | 7,112.00 | 7,112.00 | 7,112.00 | - | - |
| Jul 17, 2026 | 7,112.00 | 7,112.00 | 7,112.00 | 7,112.00 | 7,112.00 | - | - |