Powertechnic Group Berhad (KLSE:POWER)
Malaysia · Delayed Price · Currency is MYR 0.1550
0.00 (0.00%)
At close: Apr 23, 2026
Powertechnic Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 234,200 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 61,200 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,100 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 175,400 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 248,900 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 62,000 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 112,300 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 88,500 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 19,300 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 102,300 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 19,200 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,200 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 309,800 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 418,600 |
| Apr 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 42,000 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 1,951,700 |
| Apr 1, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 480,800 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 187,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 216,400 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 103,300 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 246,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 134,000 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 200,200 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 47,200 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 145,500 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 67,900 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 18,100 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 124,700 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 155,200 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 212,600 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 3,057,800 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 234,600 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 410,700 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 527,500 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 156,300 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 1,087,200 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 1,632,300 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 172,500 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 193,900 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 418,200 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 105,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,232,900 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 142,600 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 172,600 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,134,500 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,121,000 |
| Feb 11, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 1,747,100 |
| Feb 10, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 8.11% | 3,730,100 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 932,100 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 394,100 |