JSE · PWR · stock
PowerFleet, Inc. (PWR) stock price history
Every JSE trading session of PowerFleet, Inc. from Apr 2, 2024 to Sep 25, 2026: 622 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PWR adjusted close, 2024 to 2026
- ZAR 155.00
- All time high, 2025
- ZAR 100.00
- 52 week high, ZAR 44.01 low
- 622
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
PWR key facts
- PowerFleet, Inc. (PWR) closed at ZAR 47.39 on Sep 25, 2026 on JSE.
- PWR's all time high close is ZAR 155.00, set on Feb 17, 2025; its all time low close is ZAR 45.01 on Mar 27, 2026.
- PWR's 52 week range is ZAR 44.01 to ZAR 100.00.
- PWR returned -47.3% over the year to Sep 25, 2026.
- Since Apr 2, 2024 PWR returned -53%, -25.9% a year compounded.
- PWR's deepest drawdown was -71.0% from Feb 17, 2025 to Mar 27, 2026.
- DataCedar holds 622 daily sessions of PWR history from Apr 2, 2024 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
PWR price chart, 2024 to 2026
PWR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -23.4% |
| 6 months | -7.7% |
| Year to date | -44.7% |
| 1 year | -47.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 2, 2024 | -52.5% |
| Compound annual growth, 2.5 years | -25.9% |
PWR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 155.00 on Feb 17, 2025
- All time low close
- ZAR 45.01 on Mar 27, 2026
- 52 week high
- ZAR 100.00 on Nov 11, 2025
- 52 week low
- ZAR 44.01 on Apr 28, 2026
- Deepest drawdown
- -71.0% from Feb 17, 2025 to Mar 27, 2026, not yet recovered
- Best single session
- +27.4% on Nov 14, 2024
- Worst single session
- -27.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 66.3%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, -35%
- Worst calendar year
- 2025, -35%
PWR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 2, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 85.64 | ZAR 95.00 | ZAR 44.01 | ZAR 47.39 | -44.7% | 245.7K | 184 |
| 2025 | ZAR 121.02 | ZAR 163.77 | ZAR 65.00 | ZAR 85.64 | -35.1% | 657.7K | 250 |
| 2024 | ZAR 90.00 | ZAR 132.77 | ZAR 72.50 | ZAR 132.00 | n/a | 2.4M | 188 |
PWR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 47.39 | -2.8% |
| August 2026 | ZAR 48.78 | -22.4% |
| July 2026 | ZAR 62.84 | +0.1% |
| June 2026 | ZAR 62.76 | +8.6% |
| May 2026 | ZAR 57.79 | +11.3% |
| April 2026 | ZAR 51.93 | +3.7% |
| March 2026 | ZAR 50.09 | -14.4% |
| February 2026 | ZAR 58.50 | -26.9% |
| January 2026 | ZAR 80.00 | -6.6% |
| December 2025 | ZAR 85.64 | +7.1% |
| November 2025 | ZAR 80.00 | -1.3% |
| October 2025 | ZAR 81.02 | -6.1% |
About the PWR data
Daily bars. 622 sessions from Apr 2, 2024 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PWR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
PWR share price history
