Plenitude Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	1.620	1.630	1.620	1.620	1.502	54,000
2024-07-30	1.630	1.640	1.620	1.620	1.502	79,600
2024-07-29	1.620	1.640	1.610	1.640	1.520	72,500
2024-07-26	1.650	1.650	1.620	1.630	1.511	41,000
2024-07-25	1.650	1.650	1.640	1.650	1.530	88,300
2024-07-24	1.680	1.700	1.660	1.660	1.539	47,500
2024-07-23	1.600	1.680	1.590	1.680	1.557	157,000
2024-07-22	1.620	1.620	1.590	1.590	1.474	106,800
2024-07-19	1.610	1.630	1.610	1.630	1.511	96,900
2024-07-18	1.620	1.620	1.600	1.610	1.493	162,700
2024-07-17	1.630	1.630	1.620	1.620	1.502	121,800
2024-07-16	1.630	1.640	1.620	1.620	1.502	29,500
2024-07-15	1.620	1.640	1.620	1.620	1.502	38,800
2024-07-12	1.610	1.630	1.610	1.620	1.502	30,300
2024-07-11	1.650	1.650	1.610	1.620	1.502	78,500
2024-07-10	1.620	1.620	1.610	1.610	1.493	37,900
2024-07-09	1.610	1.630	1.610	1.620	1.502	73,800
2024-07-05	1.660	1.670	1.610	1.620	1.502	36,500
2024-07-04	1.650	1.660	1.650	1.660	1.539	38,400
2024-07-03	1.640	1.650	1.630	1.650	1.530	110,400
2024-07-02	1.650	1.650	1.640	1.640	1.520	26,000
2024-07-01	1.630	1.650	1.630	1.650	1.530	20,400
2024-06-28	1.620	1.650	1.620	1.650	1.530	4,900
2024-06-27	1.650	1.650	1.610	1.610	1.493	52,100
2024-06-26	1.630	1.670	1.630	1.640	1.520	60,100
2024-06-25	1.660	1.660	1.630	1.630	1.511	213,400
2024-06-24	1.680	1.680	1.660	1.680	1.557	70,200
2024-06-21	1.680	1.690	1.670	1.680	1.557	132,700
2024-06-20	1.700	1.720	1.660	1.660	1.539	267,500
2024-06-19	1.680	1.690	1.670	1.690	1.567	85,700
2024-06-18	1.680	1.720	1.680	1.690	1.567	125,400
2024-06-14	1.690	1.690	1.670	1.680	1.557	47,800
2024-06-13	1.720	1.740	1.690	1.700	1.576	91,200
2024-06-12	1.720	1.730	1.710	1.720	1.594	158,400
2024-06-11	1.710	1.760	1.710	1.710	1.585	266,700
2024-06-10	1.680	1.690	1.680	1.690	1.567	87,200
2024-06-07	1.660	1.680	1.650	1.680	1.557	165,100
2024-06-06	1.670	1.670	1.650	1.670	1.548	144,900
2024-06-05	1.670	1.680	1.670	1.680	1.557	51,100
2024-06-04	1.700	1.720	1.670	1.670	1.548	217,200
2024-05-31	1.720	1.720	1.650	1.680	1.557	117,700
2024-05-30	1.690	1.690	1.660	1.660	1.539	91,900
2024-05-29	1.730	1.730	1.660	1.690	1.567	136,300
2024-05-28	1.710	1.770	1.700	1.710	1.585	430,400
2024-05-27	1.700	1.700	1.640	1.640	1.520	96,400
2024-05-24	1.680	1.680	1.650	1.680	1.557	68,200
2024-05-23	1.690	1.690	1.670	1.680	1.557	134,600
2024-05-21	1.690	1.700	1.670	1.680	1.557	123,500
2024-05-20	1.700	1.700	1.690	1.690	1.567	110,000
2024-05-17	1.690	1.700	1.690	1.700	1.576	105,300
2024-05-16	1.670	1.690	1.670	1.690	1.567	91,700
2024-05-15	1.680	1.690	1.680	1.680	1.557	84,800
2024-05-14	1.660	1.730	1.660	1.680	1.557	197,500
2024-05-13	1.670	1.680	1.650	1.680	1.557	90,300
2024-05-10	1.680	1.690	1.640	1.690	1.567	67,900
2024-05-09	1.660	1.690	1.620	1.690	1.567	118,800
2024-05-08	1.680	1.680	1.650	1.670	1.548	89,800
2024-05-07	1.700	1.700	1.670	1.670	1.548	58,500
2024-05-06	1.680	1.690	1.660	1.670	1.548	140,800
2024-05-03	1.680	1.700	1.670	1.680	1.557	48,000

← NewerPage 10 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.0250 MYR
2024-12-04	0.0500 MYR
2024-11-11	0.0350 MYR
2023-11-09	0.0300 MYR
2022-11-09	0.0250 MYR
2021-11-08	0.0200 MYR
2020-11-12	0.0200 MYR
2019-11-14	0.0450 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.