UK markets close in 5 hours 59 minutes

Power Root Berhad (7237.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.5800-0.0400 (-2.47%)
At close: 04:50PM MYT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20241.61001.62001.58001.58001.5800258,700
26 Jun 20241.62001.62001.62001.62001.6200129,600
25 Jun 20241.61001.63001.60001.60001.6000217,100
24 Jun 20241.62001.62001.60001.60001.6000487,100
21 Jun 20241.62001.62001.61001.62001.620026,400
20 Jun 20241.62001.62001.61001.61001.610049,100
19 Jun 20241.65001.68001.62001.62001.6200283,900
18 Jun 20241.64001.65001.62001.65001.6500280,700
14 Jun 20241.65001.66001.64001.65001.650081,500
13 Jun 20241.66001.67001.62001.64001.6400486,200
13 Jun 20240.013 Dividend
12 Jun 20241.71001.71001.66001.67001.6570854,300
11 Jun 20241.73001.73001.70001.71001.696748,700
10 Jun 20241.71001.73001.70001.73001.7165121,800
07 Jun 20241.72001.75001.72001.72001.7066151,300
06 Jun 20241.72001.75001.70001.72001.7066670,000
05 Jun 20241.71001.71001.69001.71001.6967714,300
04 Jun 20241.71001.73001.69001.71001.6967588,200
31 May 20241.70001.71001.70001.71001.6967536,800
30 May 20241.71001.71001.70001.70001.686855,000
29 May 20241.71001.72001.70001.72001.7066246,800
28 May 20241.70001.74001.70001.71001.6967345,600
27 May 20241.73001.75001.70001.70001.6868212,200
24 May 20241.75001.75001.70001.75001.7364521,200
23 May 20241.77001.82001.75001.77001.7562565,200
21 May 20241.78001.78001.77001.77001.7562223,400
20 May 20241.78001.80001.78001.78001.766199,800
17 May 20241.79001.81001.78001.78001.7661172,900
16 May 20241.78001.79001.77001.79001.7761113,300
15 May 20241.80001.84001.77001.77001.7562189,900
14 May 20241.79001.80001.76001.79001.7761387,100
13 May 20241.75001.79001.74001.79001.7761393,600
10 May 20241.77001.83001.74001.75001.7364290,900
09 May 20241.83001.83001.77001.77001.7562222,000
08 May 20241.82001.86001.80001.83001.81581,071,200
07 May 20241.78001.81001.78001.81001.7959652,500
06 May 20241.78001.80001.75001.80001.7860723,900
03 May 20241.75001.80001.72001.79001.7761863,700
02 May 20241.74001.80001.73001.75001.73641,613,700
30 Apr 20241.65001.73001.65001.73001.71651,234,700
29 Apr 20241.66001.66001.64001.64001.627267,200
26 Apr 20241.65001.66001.64001.66001.647135,300
25 Apr 20241.64001.66001.64001.66001.647125,300
24 Apr 20241.65001.65001.63001.64001.627267,200
23 Apr 20241.64001.65001.64001.65001.637233,500
22 Apr 20241.64001.65001.62001.64001.627244,900
19 Apr 20241.65001.65001.62001.64001.627262,400
18 Apr 20241.66001.66001.62001.65001.637244,700
17 Apr 20241.65001.65001.62001.65001.637252,300
16 Apr 20241.65001.65001.62001.64001.627283,000
15 Apr 20241.68001.68001.65001.66001.6471217,300
12 Apr 20241.69001.69001.67001.68001.666979,200
09 Apr 20241.67001.70001.65001.67001.6570155,900
08 Apr 20241.66001.67001.66001.66001.6471128,100
05 Apr 20241.65001.68001.63001.66001.6471365,300
04 Apr 20241.62001.64001.62001.64001.627245,500
03 Apr 20241.65001.67001.62001.62001.6074190,300
02 Apr 20241.64001.64001.62001.64001.6272721,000
01 Apr 20241.64001.66001.63001.64001.6272118,600
29 Mar 20241.65001.65001.64001.65001.6372329,800
27 Mar 20241.67001.68001.66001.66001.647188,500
26 Mar 20241.67001.67001.66001.67001.657063,300
25 Mar 20241.66001.68001.66001.66001.6471178,700
22 Mar 20241.65001.66001.63001.66001.6471259,000
21 Mar 20241.64001.65001.62001.65001.6372362,600
20 Mar 20241.61001.64001.60001.62001.6074142,500
19 Mar 20241.58001.60001.58001.60001.5875191,300
18 Mar 20241.55001.61001.55001.58001.5677154,600
18 Mar 20240.013 Dividend
15 Mar 20241.53001.56001.52001.56001.5350414,700
14 Mar 20241.58001.58001.54001.54001.5153636,000
13 Mar 20241.62001.62001.58001.58001.5546666,700
12 Mar 20241.61001.63001.60001.62001.5940142,100
11 Mar 20241.66001.66001.60001.61001.5842509,700
08 Mar 20241.66001.66001.60001.62001.5940767,300
07 Mar 20241.67001.68001.65001.66001.6334423,700
06 Mar 20241.67001.68001.66001.67001.6432148,700
05 Mar 20241.68001.68001.66001.67001.643282,700
04 Mar 20241.66001.68001.66001.67001.643259,000
01 Mar 20241.66001.67001.66001.66001.6334160,600
29 Feb 20241.67001.67001.67001.67001.6432241,900
28 Feb 20241.68001.68001.65001.68001.6530749,300
27 Feb 20241.72001.72001.69001.70001.6727337,600
26 Feb 20241.71001.73001.71001.71001.682576,300
23 Feb 20241.73001.74001.70001.71001.6825187,400
22 Feb 20241.74001.74001.73001.74001.712114,500
21 Feb 20241.71001.74001.71001.74001.712145,300
20 Feb 20241.75001.76001.70001.71001.6825284,300
19 Feb 20241.75001.75001.72001.75001.721973,100
16 Feb 20241.75001.75001.73001.75001.721977,800
15 Feb 20241.70001.75001.70001.75001.7219724,800
14 Feb 20241.69001.71001.69001.70001.6727306,400
13 Feb 20241.68001.71001.68001.69001.6629253,000
09 Feb 20241.69001.69001.67001.68001.653041,000
08 Feb 20241.68001.71001.67001.69001.662926,000
07 Feb 20241.72001.72001.67001.67001.6432225,200
06 Feb 20241.70001.71001.68001.70001.672796,200
05 Feb 20241.70001.70001.67001.67001.6432255,800
02 Feb 20241.67001.70001.67001.70001.6727328,000
31 Jan 20241.71001.71001.67001.67001.6432823,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...