Power Root Berhad (KLSE:PWROOT)
Malaysia
· Delayed Price · Currency is MYR 1.180
-0.020 (-1.67%)
At close: Dec 5, 2025
Power Root Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 275,000 |
| Dec 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 58,000 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 183,200 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 33,800 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 93,900 |
| Nov 28, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 8,300 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 553,200 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.82% | 72,500 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 56,200 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 52,900 |
| Nov 21, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 171,100 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 101,600 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 52,000 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 42,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 14,000 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 11,000 |
| Nov 13, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 14,000 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 23,200 |
| Nov 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 31,500 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,000 |
| Nov 7, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 3,500 |
| Nov 6, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 16,400 |
| Nov 5, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 47,400 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 9,600 |
| Nov 3, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 39,300 |
| Oct 31, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 29,100 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 20,000 |
| Oct 29, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 28,500 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 87,600 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 34,700 |
| Oct 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 44,600 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 76,300 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 5,000 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 26,200 |
| Oct 17, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 96,800 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 149,800 |
| Oct 15, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 61,900 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 90,900 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 27,000 |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 20,900 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 282,800 |
| Oct 8, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 92,800 |
| Oct 7, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 122,400 |
| Oct 6, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 71,400 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 26,000 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 25,000 |
| Oct 1, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 51,900 |
| Sep 30, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 83,800 |
| Sep 29, 2025 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | - | 18,900 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 24,900 |