PowerFleet, Inc. (JSE:PWR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,902.00
+128.00 (2.68%)
Last updated: Aug 19, 2026, 4:28 PM SAST
JSE:PWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 6,900.00 | 7,112.00 | 6,900.00 | 7,112.00 | 7,112.00 | 1.83% | 54 |
| Jul 15, 2026 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | - | - |
| Jul 14, 2026 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | -0.29% | 30 |
| Jul 13, 2026 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | - | - |
| Jul 10, 2026 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | - | - |
| Jul 9, 2026 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | - | - |
| Jul 8, 2026 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | - | - |
| Jul 7, 2026 | 7,060.00 | 7,060.00 | 7,000.00 | 7,004.00 | 7,004.00 | -2.78% | 1,537 |
| Jul 6, 2026 | 7,204.00 | 7,204.00 | 7,204.00 | 7,204.00 | 7,204.00 | 2.59% | 335 |
| Jul 3, 2026 | 7,022.00 | 7,022.00 | 7,022.00 | 7,022.00 | 7,022.00 | - | - |
| Jul 2, 2026 | 7,022.00 | 7,022.00 | 7,022.00 | 7,022.00 | 7,022.00 | -3.10% | 100 |
| Jul 1, 2026 | 6,966.00 | 7,312.00 | 6,966.00 | 7,247.00 | 7,247.00 | 15.47% | 5,489 |
| Jun 30, 2026 | 6,276.00 | 6,276.00 | 6,276.00 | 6,276.00 | 6,276.00 | 1.47% | 86 |
| Jun 29, 2026 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | - | - |
| Jun 26, 2026 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | - | - |
| Jun 25, 2026 | 6,162.00 | 6,380.00 | 6,038.00 | 6,185.00 | 6,185.00 | -0.75% | 2,460 |
| Jun 24, 2026 | 6,380.00 | 6,380.00 | 6,232.00 | 6,232.00 | 6,232.00 | -3.74% | 200 |
| Jun 23, 2026 | 7,450.00 | 7,450.00 | 6,474.00 | 6,474.00 | 6,474.00 | -3.50% | 1,311 |
| Jun 22, 2026 | 6,641.00 | 6,807.00 | 6,641.00 | 6,709.00 | 6,709.00 | 1.02% | 1,978 |
| Jun 19, 2026 | 6,641.00 | 6,641.00 | 6,641.00 | 6,641.00 | 6,641.00 | - | - |
| 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 |