Power Root Berhad (KLSE:PWROOT)
Malaysia
· Delayed Price · Currency is MYR 1.300
-0.030 (-2.26%)
At close: Sep 26, 2025
Power Root Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 24,900 |
| Sep 25, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 3.91% | 67,800 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 56,700 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 63,600 |
| Sep 22, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 28,900 |
| Sep 19, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 23,700 |
| Sep 18, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 118,300 |
| Sep 17, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 319,000 |
| Sep 12, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.27 | -2.29% | 54,700 |
| Sep 11, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.30 | 2.34% | 15,100 |
| Sep 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -1.54% | 49,600 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.76% | 3,000 |
| Sep 8, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.30 | - | 27,500 |
| Sep 4, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.30 | 0.77% | 27,200 |
| Sep 3, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.29 | 1.56% | 22,700 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.27 | 0.79% | 28,100 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.26 | - | 36,600 |
| Aug 28, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.26 | -0.78% | 60,500 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | - | 37,000 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.27 | - | 11,500 |
| Aug 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.79% | 5,000 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.26 | - | 3,200 |
| Aug 20, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.26 | -0.78% | 64,800 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | 79,500 |
| Aug 18, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | - | 40,000 |
| Aug 14, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.28 | - | 17,100 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.28 | - | 45,400 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | - | 700 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | 10,200 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | 32,200 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | 3,000 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.77% | 200 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.29 | -2.26% | 8,600 |
| Aug 4, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.31 | 2.31% | 30,200 |
| Aug 1, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.29 | 2.36% | 38,800 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.26 | -0.78% | 82,000 |
| Jul 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | -1.54% | 162,200 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | -1.52% | 19,800 |
| Jul 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | - | 15,000 |
| Jul 25, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | 0.76% | 3,400 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | - | 9,100 |
| Jul 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 0.77% | 2,000 |
| Jul 22, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.29 | - | 5,600 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.29 | -2.26% | 154,700 |
| Jul 18, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | - | 8,100 |
| Jul 17, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.31 | 1.53% | 15,400 |
| Jul 16, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.30 | - | 108,000 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | - | 46,900 |
| Jul 14, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.30 | - | 90,300 |
| Jul 11, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.30 | -1.50% | 207,600 |