Powertechnic Group Berhad (KLSE:POWER)
Malaysia · Delayed Price · Currency is MYR 0.2000
-0.0150 (-6.98%)
At close: Sep 22, 2026
Powertechnic Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 231,200 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 40,300 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 558,500 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.76% | 683,200 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 946,800 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.26% | 664,700 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 1,174,700 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,290,500 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 2,231,800 |
| Sep 8, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 3,194,900 |
| Sep 7, 2026 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 5.77% | 3,495,100 |
| Sep 4, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 4,496,500 |
| Sep 3, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 17.95% | 3,478,900 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -7.14% | 528,000 |
| Sep 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.53% | 3,346,000 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 3,142,800 |
| Aug 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 873,900 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 249,400 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 162,100 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 355,100 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 5,000 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 295,900 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 238,500 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 71,900 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 105,500 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,200 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 592,100 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 170,600 |
| Aug 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,000 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 87,000 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71,700 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 241,700 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 164,500 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 160,700 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,100 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,300 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.86% | 172,700 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 167,000 |
| Jul 22, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 1,831,800 |
| Jul 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 981,400 |
| Jul 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 130,400 |
| Jul 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 532,700 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 251,000 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,100 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 86,100 |
| Jul 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 535,000 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 26,000 |
| Jul 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 732,500 |