Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.945	0.945	0.945	0.945	0.853	10,000
2023-07-31	0.950	0.950	0.940	0.940	0.849	62,000
2023-07-28	0.930	0.930	0.930	0.930	0.840	8,000
2023-07-27	0.940	0.945	0.930	0.930	0.840	75,900
2023-07-26	0.935	0.950	0.935	0.940	0.849	63,000
2023-07-25	0.925	0.935	0.925	0.935	0.844	36,400
2023-07-24	0.910	0.910	0.910	0.910	0.822	9,600
2023-07-21	0.915	0.935	0.915	0.935	0.844	4,000
2023-07-20	0.935	0.935	0.915	0.915	0.826	46,000
2023-07-18	0.890	0.940	0.890	0.940	0.849	8,700
2023-07-17	0.900	0.900	0.895	0.895	0.808	12,000
2023-07-14	0.925	0.925	0.920	0.920	0.831	10,300
2023-07-12	0.885	0.935	0.885	0.935	0.844	1,500
2023-07-11	0.890	0.935	0.890	0.935	0.844	15,100
2023-07-10	0.900	0.900	0.900	0.900	0.813	4,500
2023-07-07	0.905	0.925	0.905	0.925	0.835	300
2023-07-05	0.895	0.895	0.895	0.895	0.808	43,600
2023-07-04	0.905	0.905	0.895	0.895	0.808	48,500
2023-07-03	0.935	0.935	0.905	0.905	0.817	17,100
2023-06-30	0.930	0.935	0.930	0.935	0.844	94,100
2023-06-27	0.925	0.925	0.925	0.925	0.835	3,000
2023-06-26	0.900	0.900	0.900	0.900	0.813	4,000
2023-06-20	0.900	0.900	0.900	0.900	0.813	8,000
2023-06-19	0.900	0.905	0.900	0.905	0.817	9,000
2023-06-16	0.900	0.905	0.900	0.905	0.817	10,500
2023-06-15	0.950	0.950	0.905	0.905	0.817	6,000
2023-06-14	0.910	0.910	0.905	0.905	0.817	17,000
2023-06-13	0.910	0.910	0.905	0.905	0.817	8,500
2023-06-09	0.950	0.950	0.950	0.950	0.858	10,000
2023-06-07	0.940	0.960	0.940	0.960	0.867	13,000
2023-06-06	0.905	0.905	0.905	0.905	0.817	21,300
2023-06-02	0.910	0.940	0.905	0.940	0.849	27,700
2023-05-31	0.910	0.920	0.905	0.905	0.817	3,000
2023-05-29	0.910	0.920	0.910	0.920	0.831	13,000
2023-05-26	0.925	0.925	0.920	0.920	0.831	5,500
2023-05-25	0.930	0.930	0.930	0.930	0.840	1,500
2023-05-24	0.925	0.950	0.925	0.950	0.858	19,400
2023-05-23	0.910	0.925	0.910	0.925	0.835	28,000
2023-05-22	0.930	0.930	0.930	0.930	0.840	8,000
2023-05-19	0.930	0.930	0.925	0.925	0.835	33,300
2023-05-18	0.945	0.950	0.945	0.950	0.858	24,100
2023-05-16	0.950	0.950	0.940	0.950	0.858	20,000
2023-05-15	0.950	0.950	0.950	0.950	0.858	2,000
2023-05-12	0.950	0.950	0.950	0.950	0.858	1,000
2023-05-10	0.950	0.950	0.950	0.950	0.858	5,500
2023-05-09	0.945	0.945	0.940	0.940	0.849	10,400
2023-05-05	0.950	0.950	0.935	0.935	0.844	12,000
2023-05-03	0.950	0.950	0.940	0.950	0.858	12,500
2023-04-28	0.950	0.980	0.950	0.950	0.858	9,100
2023-04-27	0.950	0.950	0.950	0.950	0.858	3,000
2023-04-26	0.950	0.950	0.950	0.950	0.858	1,600
2023-04-25	0.980	0.980	0.950	0.950	0.858	4,500
2023-04-20	0.980	0.980	0.980	0.980	0.885	200
2023-04-19	0.940	0.950	0.930	0.950	0.858	17,000
2023-04-17	0.950	0.955	0.950	0.955	0.862	18,000
2023-04-14	0.950	0.950	0.950	0.950	0.858	3,000
2023-04-13	0.940	0.940	0.940	0.940	0.849	4,000
2023-04-12	0.950	0.950	0.940	0.950	0.858	11,500
2023-04-11	0.950	0.990	0.930	0.950	0.858	9,300
2023-04-06	0.930	0.960	0.930	0.930	0.840	11,500

← NewerPage 14 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.