Skip to main content
Powertechnic Group Berhad (KLSE:POWER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.155
-0.005 (-3.13%)
At close: Apr 30, 2026

Powertechnic Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.160.160.160.160.16-3.13%29,000
Apr 28, 20260.160.160.160.160.16-58,000
Apr 27, 20260.160.170.160.160.166.67%967,200
Apr 24, 20260.160.160.150.150.15-3.23%121,500
Apr 23, 20260.160.160.160.160.16-234,200
Apr 22, 20260.150.160.150.160.163.33%61,200
Apr 21, 20260.150.150.150.150.15-20,100
Apr 20, 20260.160.160.150.150.15-3.23%175,400
Apr 17, 20260.150.160.150.160.163.33%248,900
Apr 16, 20260.160.160.150.150.15-3.23%62,000
Apr 15, 20260.150.160.150.160.163.33%112,300
Apr 14, 20260.150.150.150.150.153.45%88,500
Apr 13, 20260.150.150.150.150.15-3.33%19,300
Apr 10, 20260.160.160.150.150.15-3.23%102,300
Apr 9, 20260.150.160.150.160.163.33%19,200
Apr 8, 20260.150.150.150.150.15-14,200
Apr 7, 20260.150.150.150.150.15-309,800
Apr 6, 20260.150.150.150.150.153.45%418,600
Apr 3, 20260.150.150.150.150.15-3.33%42,000
Apr 2, 20260.160.170.150.150.15-3.23%1,951,700
Apr 1, 20260.140.160.140.160.166.90%480,800
Mar 31, 20260.150.150.150.150.15-6.45%187,000
Mar 27, 20260.160.160.150.160.16-216,400
Mar 26, 20260.150.160.150.160.16-103,300
Mar 25, 20260.150.160.150.160.163.33%246,000
Mar 24, 20260.150.150.150.150.15-134,000
Mar 19, 20260.150.160.150.150.15-200,200
Mar 18, 20260.150.150.150.150.15-47,200
Mar 17, 20260.160.160.150.150.15-3.23%145,500
Mar 16, 20260.160.160.150.160.16-67,900
Mar 13, 20260.150.160.150.160.16-18,100
Mar 12, 20260.150.160.150.160.16-124,700
Mar 11, 20260.150.160.150.160.163.33%155,200
Mar 10, 20260.160.160.150.150.15-3.23%212,600
Mar 9, 20260.160.160.150.160.16-6.06%3,057,800
Mar 6, 20260.160.170.160.170.17-234,600
Mar 5, 20260.160.170.160.170.173.13%410,700
Mar 4, 20260.170.180.160.160.16-5.88%527,500
Mar 3, 20260.170.180.170.170.173.03%156,300
Mar 2, 20260.170.170.160.170.17-5.71%1,087,200
Feb 27, 20260.180.180.170.180.18-5.41%1,632,300
Feb 26, 20260.180.190.180.190.19-172,500
Feb 25, 20260.180.190.180.190.19-193,900
Feb 24, 20260.190.190.180.190.19-418,200
Feb 23, 20260.190.190.190.190.19-2.63%105,000
Feb 20, 20260.190.190.190.190.19-1,232,900
Feb 19, 20260.190.190.190.190.19-142,600
Feb 16, 20260.190.190.190.190.19-172,600
Feb 13, 20260.200.200.190.190.19-5.00%1,134,500
Feb 12, 20260.210.220.200.200.20-4.76%1,121,000
Feb 11, 20260.200.220.200.210.215.00%1,747,100
Feb 10, 20260.190.220.190.200.208.11%3,730,100
Feb 9, 20260.190.190.180.190.19-932,100
Feb 6, 20260.180.190.180.190.19-394,100
Feb 5, 20260.190.190.180.190.19-2.63%1,485,600
Feb 4, 20260.190.190.190.190.19-304,600
Feb 3, 20260.190.200.190.190.19-590,100
Jan 30, 20260.190.190.190.190.19-206,200
Jan 29, 20260.190.190.190.190.19-219,000
Jan 28, 20260.190.190.190.190.19-2.56%143,100
Jan 27, 20260.190.200.190.200.205.41%651,300
Jan 26, 20260.200.200.190.190.19-5.13%1,772,100
Jan 23, 20260.200.200.190.200.20-2.50%570,400
Jan 22, 20260.200.200.200.200.202.56%80,200
Jan 21, 20260.200.210.200.200.20-867,500
Jan 20, 20260.200.200.200.200.20-2.50%312,300
Jan 19, 20260.210.210.200.200.20-2.44%640,900
Jan 16, 20260.210.210.210.210.21-2.38%910,800
Jan 15, 20260.210.210.210.210.21-2.33%475,000
Jan 14, 20260.210.220.210.220.22-993,100
Jan 13, 20260.220.230.210.220.22-1,488,500
Jan 12, 20260.220.220.220.220.22-4.44%308,600
Jan 9, 20260.220.230.220.230.234.65%1,746,300
Jan 8, 20260.220.220.220.220.22-2.27%454,800
Jan 7, 20260.220.230.210.220.224.76%1,620,700
Jan 6, 20260.210.220.210.210.21-279,700
Jan 5, 20260.210.220.210.210.21-2.33%291,100
Jan 2, 20260.210.220.210.220.222.38%191,600
Dec 31, 20250.210.210.210.210.21-2.33%747,500
Dec 30, 20250.220.220.220.220.22-2.27%439,300
Dec 29, 20250.220.230.220.220.22-821,100
Dec 26, 20250.220.220.210.220.224.76%268,100
Dec 24, 20250.220.220.210.210.21-6.67%1,283,000
Dec 23, 20250.230.230.220.230.23-4.26%1,047,900
Dec 22, 20250.240.240.230.240.24-280,500
Dec 19, 20250.240.240.240.240.24-2.08%675,700
Dec 18, 20250.220.250.220.240.249.09%2,343,600
Dec 17, 20250.230.230.220.220.22-2.22%1,205,900
Dec 16, 20250.200.230.200.230.2312.50%1,877,000
Dec 15, 20250.210.210.200.200.20-2.44%1,187,000
Dec 12, 20250.210.210.210.210.21-596,300
Dec 11, 20250.210.220.200.210.21-2.38%1,113,200
Dec 10, 20250.210.220.200.210.215.00%1,850,600
Dec 9, 20250.190.210.190.200.205.26%1,119,200
Dec 8, 20250.190.200.190.190.19-482,900
Dec 5, 20250.190.200.190.190.19-2.56%305,000
Dec 4, 20250.190.210.190.200.202.63%2,880,700
Dec 3, 20250.180.200.180.190.192.70%3,811,100
Dec 2, 20250.190.200.180.190.19-5.13%2,579,300
Dec 1, 20250.200.210.190.200.20-4.88%3,010,700