Powertechnic Group Berhad (KLSE:POWER)
Malaysia · Delayed Price · Currency is MYR 0.1500
0.00 (0.00%)
At close: Nov 2, 2026
Powertechnic Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 66,800 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 433,700 |
| Oct 29, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 730,000 |
| Oct 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 347,300 |
| Oct 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 330,100 |
| Oct 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,100,500 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 985,900 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 374,600 |
| Oct 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 2,200 |
| Oct 20, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 5.71% | 256,100 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 21,800 |
| Oct 16, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 74,200 |
| Oct 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 125,600 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 23,000 |
| Oct 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 100,700 |
| Oct 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 99,400 |
| Oct 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 20,000 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 88,900 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 111,000 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 195,100 |
| Oct 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 151,800 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 536,600 |
| Oct 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 150,200 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 156,400 |
| Sep 29, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 411,900 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 18,000 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 73,500 |
| Sep 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 81,600 |
| Sep 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 337,400 |
| 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 |