Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.935	0.935	0.935	0.935	0.844	1,700
2023-03-31	0.925	0.935	0.925	0.935	0.844	29,500
2023-03-30	0.925	0.925	0.925	0.925	0.835	6,400
2023-03-29	0.940	0.940	0.940	0.940	0.849	60,000
2023-03-28	0.925	0.940	0.925	0.940	0.849	14,000
2023-03-27	0.935	0.940	0.930	0.930	0.840	77,100
2023-03-24	0.925	0.925	0.925	0.925	0.835	5,000
2023-03-23	0.935	0.935	0.925	0.925	0.835	4,500
2023-03-20	0.930	0.930	0.930	0.930	0.840	800
2023-03-17	0.935	0.935	0.935	0.935	0.844	16,000
2023-03-16	0.935	0.935	0.935	0.935	0.844	9,100
2023-03-13	0.940	0.940	0.935	0.935	0.844	9,800
2023-03-10	0.940	0.940	0.940	0.940	0.849	800
2023-03-07	0.960	0.960	0.945	0.945	0.853	11,000
2023-03-06	0.940	1.000	0.940	1.000	0.903	20,400
2023-02-27	0.940	1.000	0.940	1.000	0.903	8,700
2023-02-22	0.940	0.940	0.940	0.940	0.849	500
2023-02-21	0.965	0.965	0.950	0.965	0.871	45,000
2023-02-20	0.960	0.960	0.960	0.960	0.867	10,000
2023-02-17	0.965	0.965	0.965	0.965	0.871	10,200
2023-02-16	0.965	0.965	0.965	0.965	0.871	5,000
2023-02-15	0.965	0.965	0.965	0.965	0.871	2,000
2023-02-13	0.960	0.960	0.960	0.960	0.867	500
2023-02-10	0.950	0.960	0.950	0.960	0.867	1,200
2023-02-09	0.960	0.970	0.960	0.960	0.867	12,000
2023-02-08	0.960	0.965	0.925	0.960	0.867	54,700
2023-02-07	0.990	0.990	0.970	0.985	0.889	87,700
2023-02-03	0.995	1.000	0.995	1.000	0.903	10,000
2023-02-02	0.975	0.980	0.975	0.980	0.885	20,000
2023-01-31	0.970	0.980	0.955	0.975	0.880	17,000
2023-01-30	0.980	0.980	0.980	0.980	0.885	10,000
2023-01-27	0.980	0.980	0.980	0.980	0.885	3,000
2023-01-25	0.970	0.980	0.970	0.980	0.885	26,100
2023-01-17	0.970	0.985	0.970	0.980	0.885	92,500
2023-01-16	0.960	0.970	0.960	0.970	0.876	24,500
2023-01-11	0.930	0.980	0.925	0.980	0.885	35,400
2023-01-10	0.940	0.940	0.940	0.940	0.849	1,000
2023-01-09	0.945	0.945	0.945	0.945	0.853	1,800
2022-12-30	0.980	0.980	0.980	0.980	0.885	1,500
2022-12-29	0.940	0.940	0.940	0.940	0.849	1,000
2022-12-28	0.970	0.970	0.950	0.950	0.858	5,900
2022-12-27	0.935	0.970	0.935	0.970	0.876	1,700
2022-12-23	0.930	0.930	0.930	0.930	0.840	700
2022-12-21	0.935	0.935	0.930	0.930	0.840	8,500
2022-12-20	0.965	0.980	0.965	0.980	0.885	12,800
2022-12-19	0.920	0.925	0.920	0.925	0.835	2,200
2022-12-14	0.970	0.970	0.950	0.970	0.876	10,600
2022-12-12	0.930	0.950	0.930	0.950	0.858	3,800
2022-12-08	0.910	0.930	0.910	0.930	0.840	21,000
2022-12-05	0.940	0.970	0.940	0.970	0.876	13,000
2022-12-02	0.920	0.930	0.920	0.930	0.840	12,600
2022-11-30	0.950	0.950	0.910	0.910	0.822	10,500
2022-11-24	0.930	0.930	0.930	0.930	0.840	9,000
2022-11-23	0.915	0.915	0.915	0.915	0.826	8,600
2022-11-17	0.905	0.905	0.905	0.905	0.817	5,000
2022-11-10	0.910	0.910	0.900	0.905	0.817	42,000
2022-11-09	0.945	0.945	0.900	0.900	0.813	8,000
2022-11-02	0.945	0.945	0.945	0.945	0.830	8,200
2022-11-01	0.950	0.950	0.945	0.945	0.830	9,600
2022-10-31	0.940	0.980	0.940	0.980	0.860	5,300

← NewerPage 15 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.