Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.140	1.140	1.140	1.140	1.029	6,000
2023-10-26	1.130	1.130	1.110	1.110	1.002	6,500
2023-10-25	1.150	1.150	1.150	1.150	1.038	17,000
2023-10-24	1.150	1.150	1.150	1.150	1.038	3,000
2023-10-23	1.150	1.150	1.060	1.140	1.029	14,700
2023-10-20	1.070	1.070	1.070	1.070	0.966	15,400
2023-10-19	1.070	1.070	1.070	1.070	0.966	1,000
2023-10-18	1.130	1.130	1.090	1.090	0.984	36,600
2023-10-17	1.140	1.140	1.130	1.130	1.020	3,000
2023-10-16	1.130	1.130	1.110	1.130	1.020	22,800
2023-10-13	1.120	1.120	1.110	1.120	1.011	23,000
2023-10-12	1.090	1.090	1.090	1.090	0.984	38,200
2023-10-11	1.080	1.080	1.080	1.080	0.975	4,000
2023-10-10	1.070	1.070	1.060	1.060	0.957	5,000
2023-10-09	1.080	1.080	1.080	1.080	0.975	1,000
2023-10-06	1.080	1.080	1.080	1.080	0.975	600
2023-10-04	1.090	1.090	1.090	1.090	0.984	20,500
2023-10-03	1.090	1.090	1.090	1.090	0.984	5,000
2023-10-02	1.100	1.120	1.100	1.100	0.993	26,500
2023-09-29	1.120	1.120	1.120	1.120	1.011	15,500
2023-09-27	1.130	1.130	1.130	1.130	1.020	11,000
2023-09-26	1.150	1.150	1.140	1.140	1.029	37,600
2023-09-25	1.150	1.150	1.140	1.140	1.029	53,800
2023-09-22	1.140	1.140	1.140	1.140	1.029	11,000
2023-09-21	1.130	1.140	1.130	1.130	1.020	15,000
2023-09-20	1.130	1.150	1.120	1.140	1.029	38,000
2023-09-19	1.120	1.120	1.110	1.120	1.011	23,000
2023-09-18	1.120	1.130	1.120	1.120	1.011	29,000
2023-09-15	1.100	1.130	1.100	1.130	1.020	105,100
2023-09-14	1.100	1.100	1.090	1.100	0.993	60,100
2023-09-13	1.120	1.120	1.100	1.110	1.002	70,600
2023-09-12	1.130	1.130	1.120	1.130	1.020	37,300
2023-09-11	1.140	1.160	1.110	1.140	1.029	38,500
2023-09-08	1.160	1.160	1.160	1.160	1.047	13,500
2023-09-07	1.170	1.170	1.160	1.160	1.047	66,800
2023-09-06	1.160	1.170	1.160	1.160	1.047	78,400
2023-09-05	1.190	1.210	1.170	1.180	1.065	167,800
2023-09-04	1.170	1.200	1.170	1.190	1.074	152,700
2023-09-01	1.140	1.160	1.140	1.160	1.047	54,000
2023-08-30	1.150	1.170	1.120	1.160	1.047	91,900
2023-08-29	1.140	1.140	1.090	1.120	1.011	119,000
2023-08-28	1.050	1.140	1.050	1.110	1.002	234,600
2023-08-25	1.040	1.060	1.030	1.050	0.948	244,400
2023-08-24	1.010	1.010	1.010	1.010	0.912	1,000
2023-08-23	1.010	1.020	1.010	1.020	0.921	4,100
2023-08-22	0.980	1.020	0.970	1.020	0.921	44,100
2023-08-21	1.020	1.020	1.010	1.020	0.921	6,000
2023-08-18	1.080	1.080	1.000	1.030	0.930	126,800
2023-08-17	0.980	1.050	0.980	1.050	0.948	64,100
2023-08-16	0.985	0.995	0.980	0.980	0.885	53,700
2023-08-15	0.980	0.990	0.975	0.990	0.894	83,100
2023-08-14	0.970	0.985	0.970	0.975	0.880	56,100
2023-08-11	0.970	0.970	0.970	0.970	0.876	1,000
2023-08-10	0.965	0.965	0.965	0.965	0.871	22,000
2023-08-09	0.970	0.970	0.965	0.965	0.871	14,000
2023-08-08	0.970	0.970	0.970	0.970	0.876	7,000
2023-08-07	0.965	0.970	0.960	0.970	0.876	51,900
2023-08-04	0.945	0.965	0.930	0.965	0.871	75,900
2023-08-03	0.950	0.950	0.950	0.950	0.858	4,500
2023-08-02	0.945	0.945	0.945	0.945	0.853	33,000

← NewerPage 13 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.