Powertechnic Group Berhad (KLSE:POWER)
Malaysia · Delayed Price · Currency is MYR 0.1450
0.00 (0.00%)
At close: May 29, 2026
Powertechnic Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 487,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 261,100 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 295,800 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 73,200 |
| May 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 348,800 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 31,500 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 214,800 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 623,600 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 150,000 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 159,400 |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 71,500 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 53,800 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 105,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 144,000 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 34,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 41,500 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 63,400 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 108,100 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 534,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 29,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 58,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 967,200 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 121,500 |
| 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 |