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 |
| 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 | 1.29 | 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 | 1.28 | -0.76% | 3,000 |
| Sep 8, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.29 | - | 27,500 |
| Sep 4, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.29 | 0.77% | 27,200 |
| Sep 3, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.28 | 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 | 1.27 | - | 40,000 |
| Aug 14, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.27 | - | 17,100 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | - | 45,400 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | - | 700 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 10,200 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 32,200 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 3,000 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.77% | 200 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.28 | -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 | 1.28 | 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 | 1.28 | -1.52% | 19,800 |
| Jul 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | 15,000 |
| Jul 25, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 0.76% | 3,400 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | 9,100 |
| Jul 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.77% | 2,000 |
| Jul 22, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | - | 5,600 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.28 | -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 | 1.29 | - | 108,000 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | 46,900 |
| Jul 14, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | - | 90,300 |
| Jul 11, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.29 | -1.50% | 207,600 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.31 | -0.75% | 109,500 |