Kuala Lumpur - Delayed Quote
MYR
Power Root Berhad (7237.KL)
1.1200
0.0000
(0.00%)
At close: October 29 at 4:35:48 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Oct 29, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
2,000
Oct 28, 2026
1.1200
1.1200
1.1000
1.1000
1.1000
64,800
Oct 27, 2026
1.1000
1.1200
1.1000
1.1200
1.1200
15,300
Oct 26, 2026
1.0800
1.1200
1.0800
1.1200
1.1200
8,500
Oct 23, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
5,000
Oct 22, 2026
1.0900
1.0900
1.0800
1.0800
1.0800
56,200
Oct 21, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Oct 20, 2026
1.0900
1.1000
1.0900
1.1000
1.1000
30,900
Oct 19, 2026
1.1100
1.1100
1.1100
1.1100
1.1100
3,000
Oct 16, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
4,000
Oct 15, 2026
1.0900
1.1000
1.0900
1.1000
1.1000
14,100
Oct 14, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
12,100
Oct 13, 2026
1.0800
1.1100
1.0800
1.1000
1.1000
77,800
Oct 12, 2026
1.0800
1.0800
1.0700
1.0700
1.0700
111,700
Oct 9, 2026
1.1000
1.1100
1.0700
1.0800
1.0800
427,100
Oct 8, 2026
1.0900
1.0900
1.0900
1.0900
1.0900
7,400
Oct 7, 2026
1.1200
1.1200
1.0800
1.0800
1.0800
154,000
Oct 6, 2026
1.1300
1.1300
1.1200
1.1200
1.1200
43,000
Oct 5, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
25,000
Oct 2, 2026
1.1300
1.1300
1.1200
1.1200
1.1200
28,400
Oct 1, 2026
1.1200
1.1300
1.1200
1.1300
1.1300
28,600
Sep 30, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
2,800
Sep 29, 2026
1.1100
1.1100
1.1100
1.1100
1.1100
-
Sep 28, 2026
1.1100
1.1100
1.1000
1.1100
1.1100
56,500
Sep 25, 2026
1.1000
1.1100
1.0600
1.0600
1.0600
904,100
Sep 24, 2026
1.1100
1.1100
1.0900
1.0900
1.0900
75,200
Sep 23, 2026
1.1300
1.1300
1.1100
1.1100
1.1100
15,800
Sep 22, 2026
1.1100
1.1100
1.1100
1.1100
1.1100
43,000
Sep 21, 2026
1.1100
1.1100
1.1000
1.1100
1.1100
57,100
Sep 18, 2026
1.1300
1.1300
1.1100
1.1100
1.1100
155,700
Sep 17, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
1.1300
1.1300
1.1300
1.1300
1.1300
30,700
Sep 15, 2026
1.1300
1.1300
1.1300
1.1300
1.1200
400
Sep 14, 2026
1.1400
1.1500
1.1300
1.1300
1.1200
84,600
Sep 11, 2026
1.1300
1.1300
1.1300
1.1300
1.1200
12,000
Sep 10, 2026
1.1300
1.1300
1.1200
1.1200
1.1101
210,000
Sep 9, 2026
1.1300
1.1400
1.1300
1.1300
1.1200
25,200
Sep 8, 2026
1.1300
1.1300
1.1300
1.1300
1.1200
800
Sep 7, 2026
1.1300
1.1300
1.1300
1.1300
1.1200
1,000
Sep 4, 2026
1.1400
1.1400
1.1300
1.1300
1.1200
55,100
Sep 3, 2026
1.1500
1.1500
1.1300
1.1400
1.1299
12,100
Sep 2, 2026
1.1500
1.1500
1.1400
1.1500
1.1398
42,800
Sep 1, 2026
1.1500
1.1500
1.1500
1.1500
1.1398
67,000
Aug 28, 2026
1.1500
1.1500
1.1500
1.1500
1.1398
18,800
Aug 27, 2026
1.1600
1.1600
1.1500
1.1500
1.1398
81,600
Aug 26, 2026
1.1800
1.1800
1.1500
1.1600
1.1497
56,100
Aug 24, 2026
1.1700
1.1700
1.1600
1.1600
1.1497
19,500
Aug 21, 2026
1.1500
1.1700
1.1500
1.1700
1.1596
38,800
Aug 20, 2026
1.1600
1.1600
1.1300
1.1500
1.1398
211,400
Aug 19, 2026
1.1200
1.1600
1.1200
1.1600
1.1497
81,100
Aug 18, 2026
1.1100
1.1200
1.1100
1.1200
1.1101
54,000
Aug 17, 2026
1.1000
1.1000
1.1000
1.1000
1.0903
31,100
Aug 14, 2026
1.1000
1.1000
1.1000
1.1000
1.0903
44,200
Aug 13, 2026
1.0900
1.1000
1.0900
1.1000
1.0903
28,000
Aug 12, 2026
1.1000
1.1000
1.0900
1.0900
1.0804
47,200
Aug 11, 2026
1.1000
1.1000
1.1000
1.1000
1.0903
75,600
Aug 10, 2026
1.1000
1.1000
1.0900
1.0900
1.0804
12,000
Aug 7, 2026
1.1000
1.1000
1.0900
1.1000
1.0903
101,000
Aug 6, 2026
1.0900
1.1000
1.0900
1.1000
1.0903
28,500
Aug 5, 2026
1.1100
1.1100
1.0900
1.0900
1.0804
10,700
Aug 4, 2026
1.1200
1.1200
1.1100
1.1100
1.1002
30,100
Aug 3, 2026
1.0900
1.0900
1.0900
1.0900
1.0804
6,000
Jul 31, 2026
1.0800
1.1000
1.0800
1.1000
1.0903
48,500
Jul 30, 2026
1.1000
1.1000
1.1000
1.1000
1.0903
2,000
Jul 29, 2026
1.0900
1.1000
1.0900
1.1000
1.0903
400
Jul 28, 2026
1.0900
1.0900
1.0900
1.0900
1.0804
4,900
Jul 27, 2026
1.0900
1.0900
1.0900
1.0900
1.0804
-
Jul 24, 2026
1.0900
1.0900
1.0900
1.0900
1.0804
42,400
Jul 23, 2026
1.0900
1.0900
1.0900
1.0900
1.0804
23,600
Jul 22, 2026
1.0900
1.0900
1.0900
1.0900
1.0804
100
Jul 21, 2026
1.1000
1.1000
1.0900
1.1000
1.0903
52,300
Jul 20, 2026
1.1000
1.1100
1.1000
1.1000
1.0903
17,700
Jul 17, 2026
1.1100
1.1100
1.1000
1.1000
1.0903
120,200
Jul 16, 2026
1.1200
1.1200
1.1100
1.1100
1.1002
15,200
Jul 15, 2026
1.1100
1.1100
1.1100
1.1100
1.1002
10,300
Jul 14, 2026
1.1200
1.1200
1.1100
1.1100
1.1002
114,800
Jul 13, 2026
1.1200
1.1300
1.1200
1.1200
1.1101
12,200
Jul 10, 2026
1.1400
1.1400
1.1300
1.1300
1.1200
79,000
Jul 9, 2026
1.1500
1.1500
1.1400
1.1400
1.1299
82,000
Jul 8, 2026
1.1500
1.1500
1.1500
1.1500
1.1398
20,000
Jul 7, 2026
1.1500
1.1500
1.1500
1.1500
1.1398
19,000
Jul 6, 2026
1.1500
1.1500
1.1500
1.1500
1.1398
20,000
Jul 3, 2026
1.1400
1.1600
1.1400
1.1500
1.1398
116,900
Jul 2, 2026
1.1200
1.1200
1.1100
1.1200
1.1101
99,000
Jul 1, 2026
1.1000
1.1200
1.1000
1.1200
1.1101
96,000
Jun 30, 2026
1.0800
1.1000
1.0800
1.0900
1.0804
38,000
Jun 29, 2026
1.0700
1.0800
1.0700
1.0800
1.0704
51,600
Jun 26, 2026
1.0800
1.0800
1.0600
1.0700
1.0605
118,400
Jun 25, 2026
1.0800
1.0800
1.0700
1.0700
1.0605
66,500
Jun 24, 2026
1.0800
1.0900
1.0800
1.0900
1.0804
13,900
Jun 23, 2026
1.0700
1.0800
1.0700
1.0800
1.0704
4,500
Jun 22, 2026
1.0700
1.0700
1.0700
1.0700
1.0605
2,200
Jun 19, 2026
1.0900
1.0900
1.0700
1.0700
1.0605
105,000
Jun 18, 2026
0.0035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
1.0900
1.0900
1.0600
1.0700
1.0605
368,700
Jun 16, 2026
1.0900
1.0900
1.0600
1.0900
1.0769
298,400
Jun 15, 2026
1.0900
1.0900
1.0800
1.0800
1.0670
140,200
Jun 12, 2026
1.0900
1.1000
1.0900
1.1000
1.0868
6,800
Jun 11, 2026
1.1000
1.1000
1.1000
1.1000
1.0868
18,900
Jun 10, 2026
1.0900
1.0900
1.0900
1.0900
1.0769
4,600
Jun 9, 2026
1.0900
1.1000
1.0900
1.1000
1.0868
63,000
Jun 8, 2026
1.0800
1.0800
1.0800
1.0800
1.0670
12,300
Jun 5, 2026
1.0500
1.0800
1.0500
1.0800
1.0670
64,900
Jun 4, 2026
1.0600
1.0700
1.0600
1.0600
1.0472
74,700
Jun 3, 2026
1.0600
1.0700
1.0600
1.0700
1.0571
64,100
May 29, 2026
1.1200
1.1200
1.0100
1.0800
1.0670
5,719,600
May 28, 2026
1.1200
1.1500
1.1200
1.1500
1.1362
128,700
May 26, 2026
1.1200
1.1200
1.1200
1.1200
1.1065
1,000
May 25, 2026
1.1300
1.1500
1.1200
1.1500
1.1362
51,400
May 22, 2026
1.1300
1.1500
1.1200
1.1300
1.1164
9,000
May 21, 2026
1.1300
1.1300
1.1200
1.1200
1.1065
58,900
May 20, 2026
1.1400
1.1400
1.1300
1.1300
1.1164
88,000
May 19, 2026
1.1500
1.1500
1.1400
1.1400
1.1263
105,000
May 18, 2026
1.1500
1.1500
1.1500
1.1500
1.1362
49,400
May 15, 2026
1.1500
1.1500
1.1400
1.1400
1.1263
4,900
May 14, 2026
1.1500
1.1500
1.1500
1.1500
1.1362
3,000
May 13, 2026
1.1400
1.1400
1.1400
1.1400
1.1263
6,000
May 12, 2026
1.1500
1.1500
1.1400
1.1400
1.1263
48,000
May 11, 2026
1.1500
1.1500
1.1500
1.1500
1.1362
-
May 8, 2026
1.1500
1.1500
1.1500
1.1500
1.1362
33,900
May 7, 2026
1.1600
1.1600
1.1600
1.1600
1.1460
94,900
May 6, 2026
1.1600
1.1600
1.1500
1.1600
1.1460
55,200
May 5, 2026
1.1500
1.1600
1.1500
1.1600
1.1460
7,900
May 4, 2026
1.1600
1.1600
1.1600
1.1600
1.1460
10,600
Apr 30, 2026
1.1500
1.1700
1.1500
1.1700
1.1559
5,100
Apr 29, 2026
1.1600
1.1800
1.1500
1.1800
1.1658
3,400
Apr 28, 2026
1.1800
1.1800
1.1800
1.1800
1.1658
-
Apr 27, 2026
1.1500
1.1800
1.1500
1.1800
1.1658
79,100
Apr 24, 2026
1.1500
1.1700
1.1500
1.1600
1.1460
11,500
Apr 23, 2026
1.1500
1.1700
1.1500
1.1700
1.1559
10,700
Apr 22, 2026
1.1600
1.1800
1.1600
1.1800
1.1658
11,500
Apr 21, 2026
1.1800
1.1800
1.1600
1.1600
1.1460
2,300
Apr 20, 2026
1.1500
1.1800
1.1500
1.1800
1.1658
11,100
Apr 17, 2026
1.1600
1.1600
1.1600
1.1600
1.1460
26,000
Apr 16, 2026
1.1800
1.1900
1.1800
1.1900
1.1757
2,000
Apr 15, 2026
1.1800
1.1800
1.1800
1.1800
1.1658
5,000
Apr 14, 2026
1.1900
1.1900
1.1800
1.1900
1.1757
19,900
Apr 13, 2026
1.1200
1.2000
1.1200
1.1900
1.1757
4,300
Apr 10, 2026
1.1800
1.1900
1.1800
1.1900
1.1757
64,500
Apr 9, 2026
1.1700
1.1800
1.1700
1.1800
1.1658
38,500
Apr 8, 2026
1.1400
1.1700
1.1400
1.1700
1.1559
80,900
Apr 7, 2026
1.1400
1.1400
1.1400
1.1400
1.1263
3,100
Apr 6, 2026
1.1200
1.1400
1.1000
1.1400
1.1263
340,000
Apr 3, 2026
1.1100
1.1500
1.1100
1.1500
1.1362
25,600
Apr 2, 2026
1.1300
1.1500
1.1300
1.1500
1.1362
5,500
Apr 1, 2026
1.1000
1.1300
1.1000
1.1300
1.1164
94,400
Mar 31, 2026
1.1000
1.1100
1.1000
1.1000
1.0868
126,900
Mar 30, 2026
1.1100
1.1100
1.1000
1.1100
1.0966
36,400
Mar 27, 2026
1.1200
1.1200
1.1000
1.1000
1.0868
340,800
Mar 26, 2026
1.1200
1.1200
1.1200
1.1200
1.1065
40,000
Mar 25, 2026
1.1300
1.1300
1.1200
1.1200
1.1065
12,600
Mar 24, 2026
1.1400
1.1400
1.1300
1.1300
1.1164
171,800
Mar 19, 2026
1.1200
1.1200
1.1200
1.1200
1.1065
90,000
Mar 18, 2026
1.1200
1.1500
1.1200
1.1500
1.1362
26,100
Mar 17, 2026
1.1300
1.1300
1.1300
1.1300
1.1164
1,000
Mar 16, 2026
1.1300
1.1300
1.1300
1.1300
1.1164
-
Mar 13, 2026
1.1200
1.1300
1.1200
1.1300
1.1164
33,400
Mar 12, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
1.1300
1.1300
1.1200
1.1200
1.1065
8,500
Mar 11, 2026
1.1500
1.1500
1.1500
1.1500
1.1243
15,000
Mar 10, 2026
1.1400
1.1600
1.1400
1.1500
1.1243
187,700
Mar 9, 2026
1.1500
1.1500
1.1200
1.1200
1.0950
171,100
Mar 6, 2026
1.1600
1.1600
1.1400
1.1500
1.1243
35,400
Mar 5, 2026
1.1400
1.1700
1.1400
1.1600
1.1341
13,500
Mar 4, 2026
1.1500
1.1500
1.1400
1.1400
1.1145
307,200
Mar 3, 2026
1.1600
1.1600
1.1500
1.1600
1.1341
56,300
Mar 2, 2026
1.1700
1.1700
1.1600
1.1600
1.1341
143,000
Feb 27, 2026
1.1800
1.1800
1.1700
1.1700
1.1439
42,600
Feb 26, 2026
1.1800
1.1800
1.1700
1.1800
1.1536
198,500
Feb 25, 2026
1.1900
1.1900
1.1800
1.1900
1.1634
9,900
Feb 24, 2026
1.1800
1.1800
1.1800
1.1800
1.1536
5,300
Feb 23, 2026
1.1800
1.1800
1.1800
1.1800
1.1536
3,200
Feb 20, 2026
1.1800
1.1800
1.1800
1.1800
1.1536
14,000
Feb 19, 2026
1.1800
1.1800
1.1800
1.1800
1.1536
19,100
Feb 16, 2026
1.2200
1.2200
1.1800
1.1800
1.1536
42,300
Feb 13, 2026
1.1800
1.1900
1.1800
1.1900
1.1634
24,900
Feb 12, 2026
1.1900
1.1900
1.1800
1.1900
1.1634
23,700
Feb 11, 2026
1.2100
1.2100
1.1800
1.1800
1.1536
16,000
Feb 10, 2026
1.2000
1.2000
1.1800
1.1800
1.1536
3,100
Feb 9, 2026
1.2000
1.2000
1.1800
1.1800
1.1536
81,800
Feb 6, 2026
1.2000
1.2100
1.2000
1.2100
1.1830
30,200
Feb 5, 2026
1.2200
1.2200
1.2100
1.2100
1.1830
4,000
Feb 4, 2026
1.2200
1.2200
1.2200
1.2200
1.1927
15,500
Feb 3, 2026
1.2100
1.2200
1.2100
1.2200
1.1927
58,000
Jan 30, 2026
1.2000
1.2100
1.2000
1.2100
1.1830
71,000
Jan 29, 2026
1.2300
1.2300
1.1800
1.1900
1.1634
161,500
Jan 28, 2026
1.2000
1.2400
1.2000
1.2400
1.2123
49,200
Jan 27, 2026
1.2000
1.2200
1.2000
1.2100
1.1830
41,400
Jan 26, 2026
1.2100
1.2100
1.2000
1.2000
1.1732
40,000
Jan 23, 2026
1.2100
1.2100
1.2100
1.2100
1.1830
11,000
Jan 22, 2026
1.2200
1.2200
1.2100
1.2100
1.1830
25,000
Jan 21, 2026
1.2400
1.2400
1.2400
1.2400
1.2123
-
Jan 20, 2026
1.2200
1.2400
1.2200
1.2400
1.2123
16,300
Jan 19, 2026
1.2200
1.2200
1.2200
1.2200
1.1927
-
Jan 16, 2026
1.2000
1.2200
1.2000
1.2200
1.1927
27,400
Jan 15, 2026
1.2300
1.2300
1.2200
1.2200
1.1927
36,300
Jan 14, 2026
1.2300
1.2300
1.2300
1.2300
1.2025
17,000
Jan 13, 2026
1.2100
1.2100
1.2000
1.2100
1.1830
36,000
Jan 12, 2026
1.2000
1.2100
1.2000
1.2100
1.1830
47,800
Jan 9, 2026
1.2100
1.2100
1.2000
1.2000
1.1732
7,300
Jan 8, 2026
1.2000
1.2100
1.2000
1.2000
1.1732
27,100
Jan 7, 2026
1.2200
1.2200
1.2200
1.2200
1.1927
13,000
Jan 6, 2026
1.2100
1.2100
1.1900
1.2000
1.1732
29,100
Jan 5, 2026
1.2200
1.2500
1.2100
1.2100
1.1830
51,500
Jan 2, 2026
1.2500
1.2500
1.2500
1.2500
1.2221
900
Dec 31, 2025
1.2600
1.2600
1.2600
1.2600
1.2318
1,200
Dec 30, 2025
1.2200
1.2600
1.2200
1.2600
1.2318
93,000
Dec 29, 2025
1.2300
1.2300
1.2200
1.2200
1.1927
21,000
Dec 26, 2025
1.2400
1.2400
1.2400
1.2400
1.2123
19,200
Dec 24, 2025
1.2200
1.2300
1.2200
1.2300
1.2025
51,000
Dec 23, 2025
1.2300
1.2300
1.2300
1.2300
1.2025
10,000
Dec 22, 2025
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
1.2400
1.2400
1.2300
1.2300
1.2025
8,100
Dec 19, 2025
1.2300
1.2500
1.2300
1.2500
1.2103
32,500
Dec 18, 2025
1.2100
1.2200
1.2100
1.2200
1.1813
39,600
Dec 17, 2025
1.2000
1.2100
1.2000
1.2000
1.1619
74,000
Dec 16, 2025
1.2100
1.2100
1.2000
1.2000
1.1619
8,100
Dec 15, 2025
1.2000
1.2200
1.2000
1.2100
1.1716
19,000
Dec 12, 2025
1.2000
1.2000
1.2000
1.2000
1.1619
40,000
Dec 11, 2025
1.2200
1.2200
1.2100
1.2100
1.1716
21,200
Dec 10, 2025
1.2000
1.2200
1.2000
1.2200
1.1813
35,300
Dec 9, 2025
1.1900
1.2100
1.1900
1.2000
1.1619
46,200
Dec 8, 2025
1.1800
1.1800
1.1800
1.1800
1.1426
24,700
Dec 5, 2025
1.2000
1.2000
1.1700
1.1800
1.1426
275,000
Dec 4, 2025
1.1800
1.2000
1.1800
1.2000
1.1619
58,000
Dec 3, 2025
1.2100
1.2100
1.1900
1.1900
1.1522
183,200
Dec 2, 2025
1.2100
1.2100
1.2100
1.2100
1.1716
33,800
Dec 1, 2025
1.2100
1.2100
1.2100
1.2100
1.1716
93,900
Nov 28, 2025
1.2100
1.2300
1.2100
1.2200
1.1813
8,300
Nov 27, 2025
1.2200
1.2200
1.2000
1.2100
1.1716
553,200
Nov 26, 2025
1.2600
1.2600
1.2300
1.2300
1.1910
72,500
Nov 25, 2025
1.2500
1.2500
1.2000
1.2200
1.1813
56,200
Nov 24, 2025
1.2500
1.2500
1.2300
1.2300
1.1910
52,900
Nov 21, 2025
1.2400
1.2500
1.2300
1.2500
1.2103
171,100
Nov 20, 2025
1.2600
1.2600
1.2500
1.2500
1.2103
101,600
Nov 19, 2025
1.2600
1.2600
1.2600
1.2600
1.2200
52,000
Nov 18, 2025
1.2800
1.2800
1.2600
1.2700
1.2297
42,000
Nov 17, 2025
1.2900
1.2900
1.2800
1.2800
1.2394
14,000
Nov 14, 2025
1.2800
1.2800
1.2700
1.2700
1.2297
11,000
Nov 13, 2025
1.2700
1.2800
1.2700
1.2800
1.2394
14,000
Nov 12, 2025
1.2800
1.2800
1.2700
1.2700
1.2297
23,200
Nov 11, 2025
1.2600
1.2800
1.2600
1.2800
1.2394
31,500
Nov 10, 2025
1.2800
1.2800
1.2800
1.2800
1.2394
1,000
Nov 7, 2025
1.2600
1.2700
1.2600
1.2700
1.2297
3,500
Nov 6, 2025
1.2600
1.2700
1.2600
1.2700
1.2297
16,400
Nov 5, 2025
1.2800
1.2800
1.2600
1.2600
1.2200
47,400
Nov 4, 2025
1.2800
1.2800
1.2800
1.2800
1.2394
9,600
Nov 3, 2025
1.2800
1.2800
1.2700
1.2700
1.2297
39,300
Oct 31, 2025
1.2700
1.2800
1.2700
1.2800
1.2394
29,100
Oct 30, 2025
1.2800
1.2800
1.2700
1.2700
1.2297
20,000
