Power Root Berhad (KLSE:PWROOT)
Malaysia · Delayed Price · Currency is MYR 1.130
+0.010 (0.89%)
At close: Oct 1, 2026
Power Root Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 28,600 |
| Sep 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 2,800 |
| Sep 28, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 4.72% | 56,500 |
| Sep 25, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 904,100 |
| Sep 24, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 75,200 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 15,800 |
| Sep 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 43,000 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 57,100 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 155,700 |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 30,700 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | - | 400 |
| Sep 14, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.12 | - | 84,600 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 0.89% | 12,000 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -0.89% | 210,000 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.12 | - | 25,200 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | - | 800 |
| Sep 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | - | 1,000 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.12 | -0.88% | 55,100 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | -0.87% | 12,100 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | - | 42,800 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 67,000 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 18,800 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -0.86% | 81,600 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.15 | - | 56,100 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.15 | -0.85% | 19,500 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.16 | 1.74% | 38,800 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.14 | -0.86% | 211,400 |
| Aug 19, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.15 | 3.57% | 81,100 |
| Aug 18, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.11 | 1.82% | 54,000 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 31,100 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 44,200 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | 0.92% | 28,000 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.08 | -0.91% | 47,200 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 0.92% | 75,600 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.08 | -0.91% | 12,000 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.09 | - | 101,000 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | 0.92% | 28,500 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.08 | -1.80% | 10,700 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | 1.83% | 30,100 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -0.91% | 6,000 |
| Jul 31, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | - | 48,500 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 2,000 |
| Jul 29, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | 0.92% | 400 |
| Jul 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | 4,900 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | 42,400 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | 23,600 |
| Jul 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -0.91% | 100 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.09 | - | 52,300 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 17,700 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.90% | 120,200 |