Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.950	0.950	0.935	0.935	0.821	5,500
2022-10-26	0.980	0.980	0.980	0.980	0.860	100
2022-10-19	0.935	0.935	0.935	0.935	0.821	800
2022-10-14	1.000	1.000	1.000	1.000	0.878	100
2022-10-12	0.940	0.940	0.940	0.940	0.825	8,600
2022-10-11	0.940	0.940	0.940	0.940	0.825	4,000
2022-10-07	0.940	0.940	0.940	0.940	0.825	18,000
2022-10-04	0.930	0.950	0.930	0.940	0.825	1,400
2022-09-30	0.950	0.950	0.950	0.950	0.834	10,000
2022-09-29	0.950	0.975	0.950	0.975	0.856	22,000
2022-09-28	0.950	0.950	0.950	0.950	0.834	5,000
2022-09-27	0.960	0.960	0.960	0.960	0.843	5,000
2022-09-26	0.965	0.965	0.960	0.960	0.843	18,300
2022-09-21	0.970	0.985	0.970	0.985	0.865	16,700
2022-09-19	0.980	1.020	0.975	1.000	0.878	4,800
2022-09-15	0.990	0.990	0.990	0.990	0.869	8,000
2022-09-14	0.970	0.995	0.970	0.995	0.873	8,000
2022-09-13	0.980	1.020	0.980	1.020	0.895	29,200
2022-09-12	1.000	1.040	1.000	1.040	0.913	800
2022-09-09	1.010	1.010	0.975	0.975	0.856	12,600
2022-09-08	0.975	0.975	0.970	0.970	0.851	9,900
2022-09-07	0.975	0.975	0.975	0.975	0.856	5,500
2022-09-06	1.020	1.020	0.980	0.980	0.860	286,100
2022-09-05	1.000	1.100	0.990	1.100	0.966	193,000
2022-09-02	0.995	1.000	0.995	1.000	0.878	7,600
2022-09-01	0.990	0.995	0.990	0.995	0.873	10,500
2022-08-30	1.000	1.000	0.960	0.990	0.869	15,900
2022-08-29	0.965	0.985	0.965	0.985	0.865	59,400
2022-08-26	0.960	0.970	0.960	0.970	0.851	8,600
2022-08-25	0.970	0.980	0.955	0.970	0.851	27,800
2022-08-24	0.960	0.960	0.960	0.960	0.843	3,000
2022-08-23	0.955	0.970	0.955	0.970	0.851	20,500
2022-08-22	0.965	0.965	0.965	0.965	0.847	800
2022-08-19	0.955	0.965	0.955	0.960	0.843	3,500
2022-08-15	0.970	0.980	0.955	0.970	0.851	9,900
2022-08-12	0.955	0.965	0.955	0.965	0.847	12,800
2022-08-11	0.960	0.965	0.960	0.965	0.847	77,000
2022-08-10	0.965	0.965	0.960	0.960	0.843	11,000
2022-08-09	0.955	0.970	0.955	0.970	0.851	17,000
2022-08-08	0.970	0.970	0.970	0.970	0.851	8,000
2022-08-05	0.965	0.970	0.965	0.970	0.851	52,000
2022-08-04	0.970	0.970	0.970	0.970	0.851	25,000
2022-08-03	0.975	0.975	0.960	0.970	0.851	24,000
2022-08-02	0.955	0.970	0.955	0.970	0.851	10,600
2022-08-01	0.990	0.990	0.965	0.965	0.847	2,400
2022-07-29	0.975	0.975	0.975	0.975	0.856	400
2022-07-28	0.975	0.975	0.955	0.975	0.856	10,600
2022-07-27	0.955	0.975	0.950	0.950	0.834	17,400
2022-07-26	0.990	0.990	0.950	0.950	0.834	12,200
2022-07-25	0.995	0.995	0.980	0.990	0.869	7,400
2022-07-22	0.990	0.990	0.990	0.990	0.869	2,000
2022-07-21	0.970	0.995	0.950	0.995	0.873	6,800
2022-07-20	0.950	0.975	0.950	0.975	0.856	4,800
2022-07-19	0.995	0.995	0.940	0.940	0.825	6,200
2022-07-18	0.990	0.995	0.990	0.995	0.873	6,000
2022-07-15	0.995	0.995	0.995	0.995	0.873	1,000
2022-07-14	0.960	0.995	0.960	0.995	0.873	8,000
2022-07-13	0.960	0.995	0.960	0.970	0.851	12,500
2022-07-12	0.995	0.995	0.995	0.995	0.873	6,000
2022-07-08	0.970	0.990	0.960	0.990	0.869	21,000

← NewerPage 16 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.