PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,796.00
0.00 (0.00%)
At close: Nov 6, 2026
JSE:PWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | - | - |
| Nov 3, 2026 | 4,850.00 | 4,850.00 | 4,796.00 | 4,796.00 | 4,796.00 | -2.08% | 179 |
| Nov 2, 2026 | 3,550.00 | 4,898.00 | 3,550.00 | 4,898.00 | 4,898.00 | 4.23% | 9,374 |
| Oct 30, 2026 | 4,699.00 | 4,699.00 | 4,699.00 | 4,699.00 | 4,699.00 | 6.41% | 576 |
| Oct 29, 2026 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | - | - |
| Oct 28, 2026 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | - | - |
| Oct 27, 2026 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | 4.27% | 17 |
| Oct 26, 2026 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - | - |
| Oct 23, 2026 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - | 791 |
| Oct 22, 2026 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - | 255 |
| Oct 21, 2026 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - | - |
| Oct 20, 2026 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 2.05% | 140 |
| Oct 19, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | - |
| Oct 16, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | - |
| Oct 15, 2026 | 4,300.00 | 4,300.00 | 4,142.00 | 4,150.00 | 4,150.00 | -3.49% | 501 |
| Oct 14, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.30% | 20 |
| Oct 13, 2026 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | -1.79% | 28 |
| Oct 12, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - | - |
| Oct 9, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.91% | 7 |
| Oct 8, 2026 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | - | - |
| Oct 7, 2026 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | - | - |
| Oct 6, 2026 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 1.88% | 123 |
| Oct 5, 2026 | 4,677.00 | 4,677.00 | 4,578.00 | 4,578.00 | 4,578.00 | -2.12% | 310 |
| Oct 2, 2026 | 4,677.00 | 4,677.00 | 4,677.00 | 4,677.00 | 4,677.00 | - | - |
| Oct 1, 2026 | 4,677.00 | 4,677.00 | 4,677.00 | 4,677.00 | 4,677.00 | 3.86% | 400 |
| Sep 30, 2026 | 4,450.00 | 4,522.00 | 4,450.00 | 4,503.00 | 4,503.00 | 2.76% | 9,200 |
| Sep 29, 2026 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | 1.95% | 42 |
| 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 | - | - |