PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,641.00
0.00 (0.00%)
At close: Jun 19, 2026
JSE:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,153.00 | 6,800.00 | 5,153.00 | 6,641.00 | 6,641.00 | -1.35% | 17,094 |
| Jun 17, 2026 | 6,650.00 | 6,831.00 | 6,600.00 | 6,732.00 | 6,732.00 | -3.83% | 4,870 |
| Jun 15, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5.44% | 5,028 |
| Jun 12, 2026 | 6,639.00 | 6,639.00 | 6,639.00 | 6,639.00 | 6,639.00 | 1.79% | 100 |
| Jun 11, 2026 | 6,500.00 | 6,544.00 | 6,500.00 | 6,522.00 | 6,522.00 | 9.61% | 1,736 |
| Jun 10, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -8.07% | 32 |
| Jun 9, 2026 | 6,570.00 | 6,690.00 | 6,465.00 | 6,472.00 | 6,472.00 | -1.45% | 333 |
| Jun 8, 2026 | 6,567.00 | 6,567.00 | 6,567.00 | 6,567.00 | 6,567.00 | - | - |
| Jun 5, 2026 | 6,315.00 | 6,567.00 | 6,315.00 | 6,567.00 | 6,567.00 | 5.48% | 98 |
| Jun 4, 2026 | 6,226.00 | 6,226.00 | 6,226.00 | 6,226.00 | 6,226.00 | - | - |
| Jun 3, 2026 | 6,226.00 | 6,226.00 | 6,226.00 | 6,226.00 | 6,226.00 | - | - |
| Jun 2, 2026 | 6,226.00 | 6,226.00 | 6,226.00 | 6,226.00 | 6,226.00 | 7.73% | 11 |
| Jun 1, 2026 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | - | - |
| May 29, 2026 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | - | - |
| May 28, 2026 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | - | - |
| May 27, 2026 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | - | - |
| May 26, 2026 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | 5,779.00 | 9.74% | 268 |
| May 25, 2026 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | - | - |
| May 22, 2026 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | - | - |
| May 21, 2026 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | - | - |
| May 20, 2026 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | - | - |
| May 19, 2026 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | -1.18% | 427 |
| May 18, 2026 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | -1.31% | 100 |
| May 15, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - |
| May 14, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.09% | 1,276 |
| May 13, 2026 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - | - |
| May 12, 2026 | 5,561.00 | 5,561.00 | 5,405.00 | 5,405.00 | 5,405.00 | -2.81% | 216 |
| May 11, 2026 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | - | - |
| May 8, 2026 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | - | - |
| May 7, 2026 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | - | - |
| May 6, 2026 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | - | - |
| May 5, 2026 | 5,200.00 | 5,561.00 | 5,200.00 | 5,561.00 | 5,561.00 | 7.09% | 21,566 |
| May 4, 2026 | 5,193.00 | 5,193.00 | 5,193.00 | 5,193.00 | 5,193.00 | - | - |
| Apr 30, 2026 | 5,143.00 | 5,193.00 | 5,143.00 | 5,193.00 | 5,193.00 | 1.51% | 1,372 |
| Apr 29, 2026 | 5,098.00 | 5,122.00 | 5,098.00 | 5,116.00 | 5,116.00 | 1.31% | 1,000 |
| Apr 28, 2026 | 4,402.00 | 5,201.00 | 4,401.00 | 5,050.00 | 5,050.00 | -8.11% | 11,856 |
| Apr 24, 2026 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | - | - |
| Apr 23, 2026 | 5,566.00 | 5,566.00 | 5,496.00 | 5,496.00 | 5,496.00 | -5.65% | 5,264 |
| Apr 22, 2026 | 5,831.00 | 5,831.00 | 5,825.00 | 5,825.00 | 5,825.00 | -2.75% | 300 |
| Apr 21, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 6.58% | 23 |
| Apr 20, 2026 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.09% | 100 |
| Apr 17, 2026 | 5,284.00 | 5,615.00 | 5,284.00 | 5,615.00 | 5,615.00 | 6.26% | 1,188 |
| Apr 16, 2026 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | - | - |
| Apr 15, 2026 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | 3.18% | 600 |
| Apr 14, 2026 | 5,000.00 | 5,121.00 | 5,000.00 | 5,121.00 | 5,121.00 | 5.15% | 64 |
| Apr 13, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | -5.82% | 100 |
| Apr 10, 2026 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | - | - |
| Apr 9, 2026 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | -3.65% | 600 |
| Apr 8, 2026 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 1.28% | 49 |
| Apr 7, 2026 | 5,247.00 | 5,299.00 | 5,247.00 | 5,299.00 | 5,299.00 | 5.79% | 369 |