Power Root Berhad (KLSE:PWROOT)
Malaysia
· Delayed Price · Currency is MYR 1.180
+0.020 (1.72%)
At close: Apr 27, 2026
Power Root Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 79,100 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 11,500 |
| Apr 23, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 10,700 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 11,500 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,300 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 11,100 |
| Apr 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 26,000 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 2,000 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 5,000 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 19,900 |
| Apr 13, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | - | 4,300 |
| Apr 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 64,500 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 38,500 |
| Apr 8, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 80,900 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,100 |
| Apr 6, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 340,000 |
| Apr 3, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 25,600 |
| Apr 2, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 5,500 |
| Apr 1, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 94,400 |
| Mar 31, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 126,900 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 36,400 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 340,800 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 40,000 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 12,600 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 171,800 |
| Mar 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 90,000 |
| Mar 18, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 26,100 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,000 |
| Mar 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 33,400 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 8,500 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 15,000 |
| Mar 10, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.14 | 2.68% | 187,700 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.11 | -2.61% | 171,100 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.14 | -0.86% | 35,400 |
| Mar 5, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.15 | 1.75% | 13,500 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | -1.72% | 307,200 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.15 | - | 56,300 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.15 | -0.85% | 143,000 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | 42,600 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | -0.84% | 198,500 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.18 | 0.85% | 9,900 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 5,300 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 3,200 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 14,000 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 19,100 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.17 | -0.84% | 42,300 |
| Feb 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | - | 24,900 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.18 | 0.85% | 23,700 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.17 | - | 16,000 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.17 | - | 3,100 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.17 | -2.48% | 81,800 |
| Feb 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | - | 30,200 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -0.82% | 4,000 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | 15,500 |
| Feb 3, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.83% | 58,000 |
| Jan 30, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | 1.68% | 71,000 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.18 | -4.03% | 161,500 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.23 | 2.48% | 49,200 |
| Jan 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.20 | 0.83% | 41,400 |
| Jan 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.19 | -0.83% | 40,000 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 11,000 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -2.42% | 25,000 |
| Jan 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.23 | - | 16,300 |
| Jan 19, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.23 | 1.64% | 39,800 |
| Jan 16, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.21 | - | 27,400 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -0.81% | 36,300 |
| Jan 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 1.65% | 17,000 |
| Jan 13, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | - | 36,000 |
| Jan 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | 0.83% | 47,800 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.19 | - | 7,300 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.19 | -1.64% | 27,100 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 1.67% | 13,000 |
| Jan 6, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.19 | -0.83% | 29,100 |
| Jan 5, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.20 | -3.20% | 51,500 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.79% | 900 |
| Dec 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 1,200 |
| Dec 30, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.25 | 3.28% | 93,000 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -1.61% | 21,000 |
| Dec 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.81% | 19,200 |
| Dec 24, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | - | 51,000 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | - | 10,000 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -1.60% | 8,100 |
| Dec 19, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 2.46% | 32,500 |
| Dec 18, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.20 | 1.67% | 39,600 |
| Dec 17, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.18 | - | 74,000 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -0.83% | 8,100 |
| Dec 15, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.19 | 0.83% | 19,000 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.83% | 40,000 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.82% | 21,200 |
| Dec 10, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.20 | 1.67% | 35,300 |
| Dec 9, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.18 | 1.69% | 46,200 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 24,700 |
| Dec 5, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.16 | -1.67% | 275,000 |
| Dec 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 0.84% | 58,000 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.17 | -1.65% | 183,200 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 33,800 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -0.82% | 93,900 |
| Nov 28, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.20 | 0.83% | 8,300 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.19 | -1.63% | 553,200 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.21 | 0.82% | 72,500 |