PowerFleet, Inc. (JSE:PWR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,887.00
+886.00 (11.07%)
At close: Dec 5, 2025
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,798.00 | 8,975.00 | 8,798.00 | 8,887.00 | 8,887.00 | 11.07% | 200 |
| Dec 4, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | - | - |
| Dec 3, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | - | - |
| Dec 2, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | -3.24% | 5 |
| Dec 1, 2025 | 8,247.00 | 8,269.00 | 8,247.00 | 8,269.00 | 8,269.00 | 3.36% | 200 |
| Nov 28, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Nov 27, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Nov 26, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4.58% | 100 |
| Nov 25, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Nov 24, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Nov 21, 2025 | 8,950.00 | 8,950.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.03% | 1,520 |
| Nov 20, 2025 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | - | - |
| Nov 19, 2025 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | - | - |
| Nov 18, 2025 | 7,651.00 | 7,652.00 | 7,651.00 | 7,652.00 | 7,652.00 | -8.39% | 534 |
| Nov 17, 2025 | 8,353.00 | 8,353.00 | 8,353.00 | 8,353.00 | 8,353.00 | - | - |
| Nov 14, 2025 | 8,503.00 | 8,503.00 | 8,242.00 | 8,353.00 | 8,353.00 | -16.47% | 1,091 |
| Nov 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 12, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2.86% | 105 |
| Nov 10, 2025 | 9,000.00 | 9,722.00 | 9,000.00 | 9,722.00 | 9,722.00 | 14.57% | 1,120 |
| Nov 7, 2025 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | - | - |
| Nov 6, 2025 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | - | - |
| Nov 5, 2025 | 8,500.00 | 8,500.00 | 8,486.00 | 8,486.00 | 8,486.00 | 4.10% | 114 |
| Nov 4, 2025 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | - | - |
| Nov 3, 2025 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | 0.62% | 14 |
| Oct 31, 2025 | 8,102.00 | 8,102.00 | 8,102.00 | 8,102.00 | 8,102.00 | -11.59% | 319 |
| Oct 30, 2025 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | - | - |
| Oct 29, 2025 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | - | - |
| Oct 28, 2025 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | -0.21% | 30 |
| Oct 27, 2025 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | - | - |
| Oct 24, 2025 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | - | - |
| Oct 23, 2025 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | 9,183.00 | -6.17% | 600 |
| Oct 22, 2025 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | - | - |
| Oct 21, 2025 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | - | - |
| Oct 20, 2025 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | - | - |
| Oct 17, 2025 | 9,616.00 | 9,787.00 | 9,616.00 | 9,787.00 | 9,787.00 | 1.78% | 1,200 |
| Oct 16, 2025 | 9,600.00 | 9,618.00 | 9,600.00 | 9,616.00 | 9,616.00 | 7.01% | 2,641 |
| Oct 15, 2025 | 8,941.00 | 8,986.00 | 8,941.00 | 8,986.00 | 8,986.00 | 0.50% | 74 |
| Oct 14, 2025 | 8,746.00 | 8,941.00 | 8,746.00 | 8,941.00 | 8,941.00 | 2.88% | 441 |
| Oct 13, 2025 | 8,685.00 | 8,696.00 | 8,685.00 | 8,691.00 | 8,691.00 | -2.30% | 1,200 |
| Oct 10, 2025 | 8,896.00 | 8,896.00 | 8,896.00 | 8,896.00 | 8,896.00 | - | - |
| Oct 9, 2025 | 8,896.00 | 8,896.00 | 8,896.00 | 8,896.00 | 8,896.00 | - | - |
| Oct 8, 2025 | 9,436.00 | 9,436.00 | 8,896.00 | 8,896.00 | 8,896.00 | -5.72% | 1,000 |
| Oct 7, 2025 | 9,000.00 | 9,436.00 | 9,000.00 | 9,436.00 | 9,436.00 | 4.82% | 764 |
| Oct 6, 2025 | 8,800.00 | 9,002.00 | 8,800.00 | 9,002.00 | 9,002.00 | 4.07% | 700 |
| Oct 3, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.25% | 1,051 |
| Oct 2, 2025 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | - | - |
| Oct 1, 2025 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | - | - |
| Sep 30, 2025 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | 8,628.00 | 2.09% | 28 |
| Sep 29, 2025 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | - | - |
| Sep 26, 2025 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | -6.10% | 18 |
| Sep 25, 2025 | 9,022.00 | 9,022.00 | 9,000.00 | 9,000.00 | 9,000.00 | -5.15% | 1,531 |
| Sep 23, 2025 | 9,260.00 | 9,500.00 | 9,260.00 | 9,489.00 | 9,489.00 | 9.37% | 13,850 |
| Sep 22, 2025 | 8,676.00 | 8,676.00 | 8,676.00 | 8,676.00 | 8,676.00 | -6.13% | 28 |
| Sep 19, 2025 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | - | - |
| Sep 18, 2025 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | - | - |
| Sep 17, 2025 | 8,900.00 | 9,243.00 | 8,890.00 | 9,243.00 | 9,243.00 | 6.47% | 2,698 |
| Sep 16, 2025 | 8,680.00 | 8,681.00 | 8,680.00 | 8,681.00 | 8,681.00 | -4.02% | 359 |
| Sep 15, 2025 | 9,100.00 | 9,100.00 | 8,210.00 | 9,045.00 | 9,045.00 | -0.60% | 1,365 |
| Sep 12, 2025 | 8,750.00 | 9,100.00 | 8,750.00 | 9,100.00 | 9,100.00 | 3.99% | 1,620 |
| Sep 11, 2025 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 9.39% | 600 |
| Sep 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.89% | 10 |
| Sep 9, 2025 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | -2.43% | 6 |
| Sep 8, 2025 | 8,731.00 | 8,731.00 | 8,713.00 | 8,713.00 | 8,713.00 | 3.49% | 170 |
| Sep 5, 2025 | 7,505.00 | 8,606.00 | 7,505.00 | 8,419.00 | 8,419.00 | 12.16% | 9,323 |
| Sep 4, 2025 | 6,500.00 | 7,506.00 | 6,500.00 | 7,506.00 | 7,506.00 | -4.39% | 335 |
| Sep 3, 2025 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | -4.78% | 288 |
| Sep 2, 2025 | 8,245.00 | 8,245.00 | 8,245.00 | 8,245.00 | 8,245.00 | -4.13% | 5 |
| Sep 1, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | - |
| Aug 29, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | - |
| Aug 28, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2.00% | 39 |
| Aug 27, 2025 | 8,431.00 | 8,431.00 | 8,431.00 | 8,431.00 | 8,431.00 | - | - |
| Aug 26, 2025 | 9,500.00 | 9,500.00 | 8,286.00 | 8,431.00 | 8,431.00 | -0.17% | 1,197 |
| Aug 25, 2025 | 8,210.00 | 8,445.00 | 8,210.00 | 8,445.00 | 8,445.00 | 2.98% | 87 |
| Aug 22, 2025 | 8,100.00 | 8,201.00 | 8,100.00 | 8,201.00 | 8,201.00 | 1.25% | 1,219 |
| Aug 21, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Aug 20, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Aug 19, 2025 | 7,801.00 | 8,100.00 | 7,801.00 | 8,100.00 | 8,100.00 | -1.30% | 131 |
| Aug 18, 2025 | 8,179.00 | 8,207.00 | 8,179.00 | 8,207.00 | 8,207.00 | 0.09% | 2,000 |
| Aug 15, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3.43% | 13 |
| Aug 14, 2025 | 7,928.00 | 7,928.00 | 7,928.00 | 7,928.00 | 7,928.00 | -3.72% | 100 |
| Aug 13, 2025 | 8,235.00 | 8,235.00 | 8,234.00 | 8,234.00 | 8,234.00 | - | 238 |
| Aug 12, 2025 | 7,500.00 | 8,234.00 | 7,500.00 | 8,234.00 | 8,234.00 | 9.79% | 1,622 |
| Aug 11, 2025 | 7,450.00 | 8,051.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.30% | 3,736 |
| Aug 8, 2025 | 7,599.00 | 7,599.00 | 7,599.00 | 7,599.00 | 7,599.00 | - | - |
| Aug 7, 2025 | 7,300.00 | 7,599.00 | 7,300.00 | 7,599.00 | 7,599.00 | 8.33% | 50 |
| Aug 6, 2025 | 7,003.00 | 7,015.00 | 6,961.00 | 7,015.00 | 7,015.00 | -3.45% | 89 |
| Aug 5, 2025 | 6,500.00 | 7,266.00 | 6,500.00 | 7,266.00 | 7,266.00 | 0.96% | 384 |
| Aug 4, 2025 | 7,197.00 | 7,197.00 | 7,197.00 | 7,197.00 | 7,197.00 | 2.74% | 40 |
| Aug 1, 2025 | 7,300.00 | 7,300.00 | 7,005.00 | 7,005.00 | 7,005.00 | -4.15% | 158 |
| Jul 31, 2025 | 7,407.00 | 7,407.00 | 7,300.00 | 7,308.00 | 7,308.00 | -9.22% | 220 |
| Jul 30, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | - |
| Jul 29, 2025 | 7,650.00 | 8,050.00 | 7,650.00 | 8,050.00 | 8,050.00 | -1.73% | 397 |
| Jul 28, 2025 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | - | - |
| Jul 25, 2025 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | - | - |
| Jul 24, 2025 | 8,250.00 | 8,400.00 | 6,500.00 | 8,192.00 | 8,192.00 | 3.66% | 8,440 |
| Jul 23, 2025 | 7,903.00 | 7,903.00 | 7,903.00 | 7,903.00 | 7,903.00 | - | - |
| Jul 22, 2025 | 7,833.00 | 7,903.00 | 7,652.00 | 7,903.00 | 7,903.00 | -1.54% | 893 |
| Jul 21, 2025 | 8,027.00 | 8,027.00 | 8,027.00 | 8,027.00 | 8,027.00 | 1.04% | 30 |
| Jul 18, 2025 | 8,051.00 | 8,051.00 | 7,944.00 | 7,944.00 | 7,944.00 | -2.92% | 1,589 |