Kuala Lumpur - Delayed Quote MYR

Power Root Berhad (7237.KL)

1.4400
+0.0100
+(0.70%)
At close: 4:43:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.43001.45001.43001.44001.440038,600
May 15, 20251.43001.43001.43001.43001.43002,000
May 14, 20251.43001.43001.43001.43001.430012,000
May 13, 20251.44001.45001.43001.43001.430030,100
May 9, 20251.45001.45001.45001.45001.45007,100
May 8, 20251.45001.45001.44001.44001.440016,000
May 7, 20251.42001.45001.42001.45001.450017,000
May 6, 20251.45001.46001.42001.42001.42007,600
May 5, 20251.46001.46001.46001.46001.46003,500
May 2, 20251.40001.41001.40001.41001.410010,000
Apr 30, 20251.43001.43001.39001.40001.4000168,600
Apr 29, 20251.46001.48001.43001.43001.4300105,000
Apr 28, 20251.44001.47001.44001.47001.470033,000
Apr 25, 20251.45001.47001.45001.45001.450017,600
Apr 24, 20251.44001.46001.44001.45001.450090,100
Apr 23, 20251.43001.44001.43001.44001.440035,200
Apr 22, 20251.42001.44001.42001.44001.440032,000
Apr 21, 20251.42001.44001.42001.43001.430046,400
Apr 18, 20251.41001.41001.41001.41001.41001,000
Apr 17, 20251.41001.42001.41001.42001.420020,100
Apr 16, 20251.41001.41001.40001.41001.410033,000
Apr 15, 20251.44001.44001.41001.42001.42008,700
Apr 14, 20251.38001.42001.31001.42001.420039,900
Apr 11, 20251.37001.39001.37001.39001.390026,600
Apr 10, 20251.37001.40001.36001.36001.360054,100
Apr 9, 20251.35001.36001.30001.36001.360075,200
Apr 8, 20251.36001.37001.35001.37001.370072,600
Apr 7, 20251.38001.38001.31001.35001.3500395,900
Apr 4, 20251.40001.41001.39001.41001.410070,800
Apr 3, 20251.40001.40001.40001.40001.400011,000
Apr 2, 20251.40001.40001.40001.40001.400062,900
Mar 28, 20251.43001.46001.40001.40001.4000147,300
Mar 27, 20251.41001.44001.41001.43001.4300120,400
Mar 26, 20251.41001.41001.41001.41001.41006,300
Mar 25, 20251.39001.42001.39001.42001.420096,500
Mar 24, 20251.39001.40001.38001.39001.390012,300
Mar 21, 20251.39001.40001.39001.40001.400010,500
Mar 20, 20251.39001.40001.35001.39001.3900132,000
Mar 19, 20251.39001.41001.39001.41001.410081,700
Mar 17, 20251.39001.39001.39001.39001.39007,500
Mar 14, 20251.38001.40001.38001.39001.3900603,800
Mar 13, 20251.38001.38001.37001.38001.380071,200
Mar 12, 2025 0.02 Dividend
Mar 12, 20251.36001.38001.36001.38001.3800137,600
Mar 11, 20251.37001.37001.36001.37001.3500463,200
Mar 10, 20251.37001.38001.36001.38001.3599144,400
Mar 7, 20251.37001.38001.37001.38001.359945,400
Mar 6, 20251.38001.39001.38001.38001.3599174,600
Mar 5, 20251.39001.39001.36001.37001.3500131,200
Mar 4, 20251.41001.43001.40001.40001.3796153,600
Mar 3, 20251.44001.44001.41001.42001.3993171,000
Feb 28, 20251.42001.43001.41001.41001.3894151,800
Feb 27, 20251.44001.44001.40001.43001.4091170,900
Feb 26, 20251.43001.43001.41001.43001.409119,400
Feb 25, 20251.42001.42001.41001.41001.389436,500
Feb 24, 20251.43001.43001.42001.43001.409114,200
Feb 21, 20251.42001.43001.42001.43001.409153,000
Feb 20, 20251.42001.42001.42001.42001.399321,200
Feb 19, 20251.42001.43001.42001.42001.399330,500
Feb 18, 20251.45001.45001.41001.43001.409128,200
Feb 17, 20251.41001.46001.40001.46001.438729,000
Feb 14, 20251.41001.42001.41001.41001.3894306,000
Feb 13, 20251.45001.45001.42001.43001.4091152,000
Feb 12, 20251.43001.43001.41001.43001.409148,000
Feb 10, 20251.42001.44001.42001.42001.3993215,600
Feb 7, 20251.43001.43001.42001.43001.409180,600
Feb 6, 20251.43001.43001.42001.43001.409116,100
Feb 5, 20251.44001.45001.43001.43001.409147,000
Feb 4, 20251.46001.46001.41001.43001.4091958,100
Feb 3, 20251.50001.50001.46001.46001.4387194,700
Jan 31, 20251.46001.48001.46001.48001.4584900
Jan 28, 20251.47001.47001.46001.46001.4387122,800
Jan 27, 20251.49001.49001.48001.48001.4584158,700
Jan 24, 20251.49001.49001.48001.49001.4682254,400
Jan 23, 20251.49001.49001.46001.49001.4682288,800
Jan 22, 20251.50001.51001.50001.50001.478121,000
Jan 21, 20251.50001.51001.50001.50001.4781163,300
Jan 20, 20251.50001.50001.50001.50001.478119,600
Jan 17, 20251.49001.50001.49001.49001.4682209,600
Jan 16, 20251.49001.49001.49001.49001.4682152,000
Jan 15, 20251.51001.51001.48001.48001.4584175,300
Jan 14, 20251.50001.50001.49001.49001.468232,200
Jan 13, 20251.50001.50001.49001.50001.478192,700
Jan 10, 20251.52001.53001.51001.51001.488049,800
Jan 9, 20251.52001.53001.52001.52001.4978120,800
Jan 8, 20251.51001.53001.51001.52001.497818,600
Jan 7, 20251.54001.55001.53001.53001.507713,600
Jan 6, 20251.54001.56001.54001.54001.5175141,500
Jan 3, 20251.48001.54001.48001.53001.5077224,500
Jan 2, 20251.49001.49001.49001.49001.468221,300
Dec 31, 20241.46001.50001.46001.50001.4781274,800
Dec 30, 20241.53001.53001.51001.51001.488013,100
Dec 27, 20241.49001.53001.49001.51001.488080,100
Dec 26, 20241.48001.48001.47001.48001.458477,000
Dec 24, 20241.49001.49001.48001.48001.458442,100
Dec 23, 20241.48001.49001.47001.48001.458474,800
Dec 20, 20241.50001.50001.49001.50001.478119,700
Dec 19, 20241.49001.50001.48001.48001.458468,200
Dec 18, 20241.49001.50001.49001.50001.478118,300
Dec 17, 20241.49001.50001.49001.50001.478141,700
Dec 16, 20241.49001.49001.49001.49001.468221,400
Dec 13, 20241.52001.52001.49001.49001.468248,300
Dec 12, 20241.57001.57001.52001.52001.497851,900
Dec 11, 20241.50001.62001.50001.57001.5471512,900
Dec 10, 20241.47001.50001.47001.50001.4781207,700
Dec 9, 20241.44001.47001.43001.47001.448529,400
Dec 6, 2024 0.02 Dividend
Dec 6, 20241.44001.45001.44001.44001.419029,800
Dec 5, 20241.44001.45001.43001.44001.3993513,500
Dec 4, 20241.46001.46001.42001.43001.3896341,200
Dec 3, 20241.45001.45001.43001.45001.4090394,500
Dec 2, 20241.49001.49001.43001.46001.4187299,800
Nov 29, 20241.46001.49001.44001.49001.4479175,000
Nov 28, 20241.45001.48001.45001.46001.418778,900
Nov 27, 20241.45001.48001.43001.45001.4090315,300
Nov 26, 20241.46001.46001.45001.45001.4090483,900
Nov 25, 20241.42001.45001.41001.45001.409086,900
Nov 22, 20241.42001.42001.40001.41001.3701201,100
Nov 21, 20241.43001.43001.41001.42001.379834,400
Nov 20, 20241.44001.44001.43001.43001.38962,300
Nov 19, 20241.45001.45001.44001.44001.399329,000
Nov 18, 20241.42001.44001.42001.44001.3993476,300
Nov 15, 20241.44001.44001.42001.43001.3896174,500
Nov 14, 20241.42001.45001.42001.44001.3993554,700
Nov 13, 20241.41001.42001.40001.41001.370149,200
Nov 12, 20241.40001.40001.40001.40001.360479,400
Nov 11, 20241.42001.42001.40001.40001.36044,000
Nov 8, 20241.41001.42001.41001.42001.3798286,000
Nov 7, 20241.41001.42001.41001.42001.379816,000
Nov 6, 20241.40001.42001.40001.42001.379883,600
Nov 5, 20241.40001.40001.39001.39001.3507396,400
Nov 4, 20241.40001.41001.40001.40001.360454,800
Nov 1, 20241.40001.42001.40001.41001.3701236,400
Oct 30, 20241.42001.42001.42001.42001.37982,800
Oct 29, 20241.42001.42001.40001.42001.37985,900
Oct 28, 20241.42001.42001.40001.42001.379835,600
Oct 25, 20241.42001.42001.40001.40001.3604199,500
Oct 24, 20241.47001.47001.40001.42001.37984,292,200
Oct 23, 20241.45001.46001.45001.46001.418721,500
Oct 22, 20241.44001.45001.43001.45001.409052,900
Oct 21, 20241.43001.45001.42001.44001.3993181,200
Oct 18, 20241.43001.45001.42001.45001.4090201,500
Oct 17, 20241.41001.43001.40001.43001.389631,800
Oct 16, 20241.41001.41001.41001.41001.370187,500
Oct 15, 20241.40001.41001.40001.41001.3701129,200
Oct 14, 20241.42001.42001.40001.40001.3604724,700
Oct 11, 20241.44001.44001.42001.42001.379870,800
Oct 10, 20241.42001.44001.41001.44001.399334,100
Oct 9, 20241.44001.44001.43001.44001.399320,700
Oct 8, 20241.43001.44001.43001.44001.39931,418,800
Oct 7, 20241.40001.43001.39001.43001.38961,177,200
Oct 4, 20241.40001.41001.39001.40001.3604436,200
Oct 3, 20241.40001.41001.40001.40001.360472,000
Oct 2, 20241.40001.41001.39001.40001.36042,100,400
Oct 1, 20241.42001.42001.40001.41001.37011,563,000
Sep 30, 20241.45001.45001.38001.41001.37011,652,600
Sep 27, 20241.38001.42001.38001.42001.3798169,100
Sep 26, 20241.38001.39001.37001.38001.341091,200
Sep 25, 20241.38001.39001.36001.36001.3215140,000
Sep 24, 20241.38001.38001.36001.38001.3410100,300
Sep 23, 20241.39001.39001.35001.39001.3507416,800
Sep 20, 20241.40001.42001.36001.37001.33131,216,400
Sep 19, 20241.40001.40001.39001.40001.36041,902,900
Sep 18, 20241.40001.42001.40001.41001.37011,228,100
Sep 17, 20241.38001.41001.36001.40001.3604256,400
Sep 13, 20241.37001.38001.34001.38001.3410389,400
Sep 12, 2024 0.012 Dividend
Sep 12, 20241.37001.39001.36001.38001.3410362,500
Sep 11, 20241.40001.40001.36001.37001.3196427,100
Sep 10, 20241.40001.41001.39001.40001.3485370,100
Sep 9, 20241.41001.41001.39001.39001.3389305,900
Sep 6, 20241.41001.42001.41001.41001.35813,637,400
Sep 5, 20241.46001.46001.40001.41001.35811,098,100
Sep 4, 20241.47001.48001.45001.45001.3966350,100
Sep 3, 20241.47001.47001.46001.46001.4063130,200
Sep 2, 20241.48001.49001.47001.47001.4159141,400
Aug 30, 20241.49001.49001.48001.48001.425567,900
Aug 29, 20241.48001.49001.48001.48001.425567,400
Aug 28, 20241.51001.51001.48001.50001.4448761,200
Aug 27, 20241.52001.53001.52001.53001.473714,300
Aug 26, 20241.52001.52001.50001.51001.454412,500
Aug 23, 20241.52001.52001.49001.50001.4448174,000
Aug 22, 20241.51001.54001.50001.52001.464194,100
Aug 21, 20241.54001.54001.54001.54001.48331,000
Aug 20, 20241.52001.54001.52001.53001.473747,500
Aug 19, 20241.51001.55001.50001.54001.4833146,300
Aug 16, 20241.51001.52001.51001.51001.454415,600
Aug 15, 20241.51001.51001.51001.51001.4544100
Aug 14, 20241.51001.52001.51001.51001.454429,300
Aug 13, 20241.52001.52001.50001.50001.4448132,600
Aug 12, 20241.58001.58001.53001.53001.4737139,500
Aug 9, 20241.53001.57001.53001.56001.5026142,800
Aug 8, 20241.50001.51001.50001.50001.444897,200
Aug 7, 20241.51001.53001.50001.53001.47371,037,400
Aug 6, 20241.45001.51001.45001.51001.45441,718,000
Aug 5, 20241.54001.54001.45001.45001.39661,657,900
Aug 2, 20241.55001.56001.54001.54001.4833138,000
Aug 1, 20241.54001.56001.54001.56001.502646,500
Jul 31, 20241.55001.55001.54001.55001.493057,500
Jul 30, 20241.55001.55001.55001.55001.4930159,700
Jul 29, 20241.56001.56001.55001.55001.493020,100
Jul 26, 20241.55001.55001.55001.55001.493027,400
Jul 25, 20241.55001.56001.54001.55001.4930179,500
Jul 24, 20241.56001.56001.55001.56001.502623,100
Jul 23, 20241.56001.56001.55001.56001.5026157,400
Jul 22, 20241.57001.57001.55001.56001.5026191,300
Jul 19, 20241.57001.57001.56001.57001.5122114,900
Jul 18, 20241.56001.56001.55001.56001.5026124,600
Jul 17, 20241.55001.56001.55001.56001.5026272,900
Jul 16, 20241.55001.56001.55001.55001.4930978,000
Jul 15, 20241.57001.57001.54001.55001.49302,744,600
Jul 12, 20241.59001.59001.56001.57001.5122401,400
Jul 11, 20241.58001.60001.57001.59001.5315159,300
Jul 10, 20241.61001.63001.56001.58001.5219194,000
Jul 9, 20241.60001.60001.57001.58001.521981,900
Jul 5, 20241.57001.58001.57001.58001.5219153,500
Jul 4, 20241.57001.59001.57001.58001.5219114,800
Jul 3, 20241.56001.58001.55001.57001.5122106,700
Jul 2, 20241.59001.59001.55001.57001.5122956,600
Jul 1, 20241.58001.59001.57001.59001.531526,700
Jun 28, 20241.61001.61001.56001.57001.5122514,000
Jun 27, 20241.61001.62001.58001.58001.5219258,700
Jun 26, 20241.62001.62001.62001.62001.5604129,600
Jun 25, 20241.61001.63001.60001.60001.5411217,100
Jun 24, 20241.62001.62001.60001.60001.5411487,100
Jun 21, 20241.62001.62001.61001.62001.560426,400
Jun 20, 20241.62001.62001.61001.61001.550849,100
Jun 19, 20241.65001.68001.62001.62001.5604283,900
Jun 18, 20241.64001.65001.62001.65001.5893280,700
Jun 14, 20241.65001.66001.64001.65001.589381,500
Jun 13, 2024 0.013 Dividend
Jun 13, 20241.66001.67001.62001.64001.5797486,200
Jun 12, 20241.71001.71001.66001.67001.5960854,300
Jun 11, 20241.73001.73001.70001.71001.634348,700
Jun 10, 20241.71001.73001.70001.73001.6534121,800
Jun 7, 20241.72001.75001.72001.72001.6438151,300
Jun 6, 20241.72001.75001.70001.72001.6438670,000
Jun 5, 20241.71001.71001.69001.71001.6343714,300
Jun 4, 20241.71001.73001.69001.71001.6343588,200
May 31, 20241.70001.71001.70001.71001.6343536,800
May 30, 20241.71001.71001.70001.70001.624755,000
May 29, 20241.71001.72001.70001.72001.6438246,800
May 28, 20241.70001.74001.70001.71001.6343345,600
May 27, 20241.73001.75001.70001.70001.6247212,200
May 24, 20241.75001.75001.70001.75001.6725521,200
May 23, 20241.77001.82001.75001.77001.6916565,200
May 21, 20241.78001.78001.77001.77001.6916223,400
May 20, 20241.78001.80001.78001.78001.701299,800
May 17, 20241.79001.81001.78001.78001.7012172,900
May 16, 20241.78001.79001.77001.79001.7107113,300