PowerFleet, Inc. (JSE:PWR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,088.00
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:00 AM SAST
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | - | - |
| Mar 5, 2026 | 6,050.00 | 7,498.00 | 5,902.00 | 6,088.00 | 6,088.00 | 1.50% | 48,683 |
| Mar 4, 2026 | 5,800.00 | 5,998.00 | 5,800.00 | 5,998.00 | 5,998.00 | 6.07% | 45 |
| Mar 3, 2026 | 5,120.00 | 5,655.00 | 5,120.00 | 5,655.00 | 5,655.00 | -3.33% | 415 |
| Mar 2, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 938 |
| Feb 27, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.70% | 2,500 |
| Feb 26, 2026 | 5,420.00 | 5,891.00 | 5,420.00 | 5,891.00 | 5,891.00 | 0.49% | 156 |
| Feb 25, 2026 | 5,863.00 | 5,883.00 | 5,852.00 | 5,862.00 | 5,862.00 | 1.05% | 4,300 |
| Feb 24, 2026 | 5,800.00 | 5,802.00 | 5,800.00 | 5,801.00 | 5,801.00 | -3.96% | 1,350 |
| Feb 23, 2026 | 6,230.00 | 6,230.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.05% | 624 |
| Feb 20, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 19, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 18, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 17, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | 101 |
| Feb 16, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 0.05% | 60 |
| Feb 13, 2026 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | - | - |
| Feb 12, 2026 | 6,311.00 | 6,311.00 | 6,150.00 | 6,227.00 | 6,227.00 | -3.38% | 1,922 |
| Feb 11, 2026 | 7,001.00 | 7,001.00 | 6,389.00 | 6,445.00 | 6,445.00 | -7.93% | 743 |
| Feb 10, 2026 | 7,389.00 | 7,389.00 | 7,000.00 | 7,000.00 | 7,000.00 | -13.58% | 888 |
| Feb 9, 2026 | 7,961.00 | 8,169.00 | 7,961.00 | 8,100.00 | 8,100.00 | 1.36% | 641 |
| Feb 6, 2026 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 3.78% | 22 |
| Feb 5, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.90% | 100 |
| Feb 4, 2026 | 8,000.00 | 8,000.00 | 7,855.00 | 7,930.00 | 7,930.00 | -3.66% | 1,075 |
| Feb 3, 2026 | 8,260.00 | 8,260.00 | 8,075.00 | 8,231.00 | 8,231.00 | 2.89% | 1,604 |
| Feb 2, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Jan 30, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.14% | 300 |
| Jan 28, 2026 | 8,011.00 | 8,011.00 | 8,008.00 | 8,011.00 | 8,011.00 | 2.44% | 1,111 |
| Jan 27, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | - | - |
| Jan 26, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | -4.88% | 10 |
| Jan 23, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 22, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 21, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 20, 2026 | 9,500.00 | 9,500.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | 144 |
| Jan 19, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | -13.46% | 25 |
| Jan 16, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 15, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 14, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 13, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.00% | 7 |
| Jan 12, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 9, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 8, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 7, 2026 | 8,001.00 | 9,314.00 | 8,001.00 | 9,314.00 | 9,314.00 | 3.49% | 347 |
| Jan 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.09% | 1 |
| Jan 5, 2026 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | - |
| Jan 2, 2026 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | 491 |
| Dec 31, 2025 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | - |
| Dec 30, 2025 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | -6.48% | 139 |
| Dec 29, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | - | 4 |
| Dec 24, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | - | - |
| Dec 23, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 1.74% | 42 |
| Dec 22, 2025 | 8,999.00 | 9,000.00 | 8,999.00 | 9,000.00 | 9,000.00 | 0.56% | 11,694 |
| Dec 19, 2025 | 8,950.00 | 8,999.00 | 8,950.00 | 8,950.00 | 8,950.00 | -3.95% | 650 |
| Dec 18, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | - | - |
| Dec 17, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | - | - |
| Dec 15, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 3.84% | 30 |
| Dec 12, 2025 | 8,974.00 | 8,974.00 | 8,972.00 | 8,973.00 | 8,973.00 | -0.01% | 925 |
| Dec 11, 2025 | 8,960.00 | 8,980.00 | 8,960.00 | 8,974.00 | 8,974.00 | 8.12% | 900 |
| Dec 10, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |
| Dec 9, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.61% | 11 |
| Dec 8, 2025 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | - | - |
| 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 |