Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.390	1.400	1.390	1.400	1.298	27,100
2024-01-24	1.450	1.450	1.400	1.400	1.298	69,700
2024-01-23	1.430	1.430	1.410	1.410	1.307	5,100
2024-01-22	1.390	1.430	1.390	1.430	1.326	93,600
2024-01-19	1.390	1.410	1.340	1.390	1.289	87,200
2024-01-18	1.420	1.420	1.370	1.380	1.279	173,200
2024-01-17	1.440	1.450	1.430	1.430	1.326	83,300
2024-01-16	1.530	1.560	1.430	1.450	1.344	129,700
2024-01-15	1.530	1.580	1.510	1.550	1.437	126,200
2024-01-12	1.400	1.520	1.400	1.500	1.391	180,800
2024-01-11	1.380	1.380	1.380	1.380	1.279	5,000
2024-01-10	1.400	1.400	1.380	1.390	1.289	27,400
2024-01-09	1.460	1.460	1.410	1.410	1.307	30,000
2024-01-08	1.430	1.490	1.430	1.460	1.353	91,700
2024-01-05	1.400	1.430	1.380	1.430	1.326	85,600
2024-01-04	1.380	1.410	1.380	1.400	1.298	115,600
2024-01-03	1.320	1.400	1.320	1.400	1.298	109,800
2024-01-02	1.330	1.330	1.320	1.320	1.224	39,600
2023-12-29	1.330	1.330	1.330	1.330	1.233	6,000
2023-12-28	1.330	1.330	1.330	1.330	1.233	9,100
2023-12-27	1.340	1.350	1.330	1.330	1.233	4,500
2023-12-26	1.330	1.350	1.330	1.340	1.242	81,900
2023-12-22	1.330	1.350	1.330	1.330	1.233	18,500
2023-12-21	1.360	1.360	1.360	1.360	1.261	6,000
2023-12-20	1.330	1.360	1.330	1.360	1.261	41,500
2023-12-19	1.350	1.360	1.330	1.330	1.233	57,000
2023-12-18	1.340	1.400	1.330	1.390	1.289	91,300
2023-12-15	1.350	1.350	1.330	1.350	1.251	15,100
2023-12-14	1.260	1.340	1.260	1.330	1.233	238,100
2023-12-13	1.240	1.260	1.230	1.260	1.168	28,500
2023-12-12	1.200	1.230	1.200	1.230	1.140	25,800
2023-12-11	1.200	1.200	1.180	1.190	1.103	30,000
2023-12-08	1.200	1.200	1.200	1.200	1.112	4,300
2023-12-07	1.230	1.230	1.230	1.230	1.140	200
2023-12-06	1.180	1.180	1.180	1.180	1.094	18,500
2023-12-05	1.180	1.180	1.180	1.180	1.094	500
2023-12-04	1.170	1.170	1.170	1.170	1.085	6,400
2023-12-01	1.190	1.190	1.190	1.190	1.103	2,000
2023-11-30	1.220	1.220	1.190	1.190	1.103	36,100
2023-11-29	1.230	1.250	1.230	1.230	1.140	30,200
2023-11-28	1.250	1.250	1.240	1.240	1.150	23,500
2023-11-27	1.270	1.270	1.260	1.260	1.168	101,100
2023-11-24	1.240	1.260	1.220	1.260	1.168	71,400
2023-11-23	1.220	1.230	1.220	1.230	1.140	23,900
2023-11-22	1.240	1.270	1.200	1.220	1.131	248,200
2023-11-21	1.120	1.120	1.120	1.120	1.038	1,600
2023-11-20	1.110	1.140	1.100	1.120	1.038	145,800
2023-11-17	1.120	1.130	1.120	1.130	1.048	13,000
2023-11-16	1.110	1.120	1.110	1.120	1.038	39,400
2023-11-15	1.100	1.100	1.100	1.100	1.020	28,000
2023-11-14	1.100	1.140	1.100	1.100	1.020	33,000
2023-11-09	1.120	1.120	1.100	1.100	1.020	2,000
2023-11-08	1.120	1.150	1.120	1.150	1.038	11,200
2023-11-07	1.130	1.150	1.120	1.120	1.011	59,900
2023-11-06	1.130	1.130	1.130	1.130	1.020	2,000
2023-11-03	1.100	1.130	1.100	1.120	1.011	11,600
2023-11-02	1.120	1.120	1.110	1.110	1.002	8,000
2023-11-01	1.110	1.120	1.110	1.110	1.002	3,300
2023-10-31	1.110	1.110	1.110	1.110	1.002	1,500
2023-10-30	1.150	1.150	1.150	1.150	1.038	5,100

← NewerPage 12 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.