Power Root Berhad (KLSE:PWROOT)
Malaysia · Delayed Price · Currency is MYR 1.140
-0.010 (-0.87%)
At close: May 19, 2026
Power Root Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 49,400 |
| May 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 4,900 |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 3,000 |
| May 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,000 |
| May 12, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 48,000 |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 33,900 |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 94,900 |
| May 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 55,200 |
| May 5, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 7,900 |
| May 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 10,600 |
| Apr 30, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 5,100 |
| Apr 29, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 3,400 |
| Apr 27, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 79,100 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 11,500 |
| Apr 23, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 10,700 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 11,500 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,300 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 11,100 |
| Apr 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 26,000 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 2,000 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 5,000 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 19,900 |
| Apr 13, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | - | 4,300 |
| Apr 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 64,500 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 38,500 |
| Apr 8, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 80,900 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,100 |
| Apr 6, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 340,000 |
| Apr 3, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 25,600 |
| Apr 2, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 5,500 |
| Apr 1, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 94,400 |
| Mar 31, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 126,900 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 36,400 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 340,800 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 40,000 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 12,600 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 171,800 |
| Mar 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 90,000 |
| Mar 18, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 26,100 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,000 |
| Mar 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 33,400 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 8,500 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 15,000 |
| Mar 10, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.14 | 2.68% | 187,700 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.11 | -2.61% | 171,100 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.14 | -0.86% | 35,400 |
| Mar 5, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.15 | 1.75% | 13,500 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | -1.72% | 307,200 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.15 | - | 56,300 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.15 | -0.85% | 143,000 |