Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.020	1.020	1.010	1.010	0.887	1,100
2022-07-05	0.980	0.980	0.980	0.980	0.860	2,000
2022-07-04	1.010	1.020	0.980	1.020	0.895	13,000
2022-07-01	1.010	1.010	1.000	1.010	0.887	4,000
2022-06-30	1.010	1.010	1.010	1.010	0.887	1,000
2022-06-29	1.020	1.020	1.020	1.020	0.895	100
2022-06-28	0.970	0.970	0.970	0.970	0.851	1,000
2022-06-22	1.030	1.030	1.030	1.030	0.904	3,000
2022-06-21	0.960	0.990	0.955	0.990	0.869	9,700
2022-06-15	1.050	1.050	0.960	1.040	0.913	5,200
2022-06-14	1.000	1.040	1.000	1.020	0.895	38,500
2022-06-13	1.040	1.040	1.000	1.000	0.878	12,000
2022-06-10	1.020	1.080	1.020	1.070	0.939	17,100
2022-06-09	1.030	1.100	1.030	1.030	0.904	19,100
2022-06-07	1.020	1.020	1.020	1.020	0.895	8,000
2022-06-03	1.000	1.000	1.000	1.000	0.878	20,000
2022-05-27	1.040	1.040	1.040	1.040	0.913	3,000
2022-05-26	1.010	1.030	1.010	1.030	0.904	111,000
2022-05-23	1.010	1.010	1.010	1.010	0.887	4,000
2022-05-19	1.050	1.050	1.010	1.010	0.887	4,000
2022-05-18	1.020	1.040	1.010	1.040	0.913	45,500
2022-05-13	1.030	1.030	1.000	1.000	0.878	13,000
2022-05-12	1.010	1.010	0.985	1.000	0.878	23,300
2022-05-11	1.010	1.010	1.010	1.010	0.887	3,500
2022-05-10	1.060	1.060	1.060	1.060	0.930	4,500
2022-05-09	1.030	1.030	1.020	1.020	0.895	6,100
2022-05-06	1.070	1.070	1.070	1.070	0.939	3,000
2022-05-05	1.090	1.090	1.080	1.080	0.948	3,600
2022-04-29	1.050	1.050	1.030	1.030	0.904	17,500
2022-04-28	1.040	1.040	1.040	1.040	0.913	3,000
2022-04-26	1.040	1.070	1.040	1.070	0.939	7,000
2022-04-25	1.040	1.040	1.030	1.030	0.904	25,800
2022-04-22	1.040	1.170	1.040	1.090	0.957	17,200
2022-04-21	1.030	1.040	1.030	1.040	0.913	9,200
2022-04-20	1.040	1.040	1.030	1.030	0.904	8,500
2022-04-18	1.030	1.040	1.030	1.030	0.904	11,000
2022-04-15	1.030	1.030	1.030	1.030	0.904	6,200
2022-04-14	1.040	1.040	1.020	1.020	0.895	9,000
2022-04-13	1.030	1.040	1.030	1.040	0.913	7,000
2022-04-12	1.030	1.040	1.030	1.030	0.904	5,800
2022-04-11	1.050	1.050	1.030	1.030	0.904	14,900
2022-04-08	1.030	1.050	1.030	1.050	0.922	5,300
2022-04-07	1.030	1.050	1.030	1.030	0.904	11,500
2022-04-06	1.030	1.030	1.030	1.030	0.904	9,200
2022-04-04	1.010	1.030	1.010	1.030	0.904	18,500
2022-04-01	1.020	1.020	1.000	1.020	0.895	96,100
2022-03-31	1.020	1.020	1.000	1.020	0.895	21,000
2022-03-30	1.020	1.020	1.020	1.020	0.895	31,200
2022-03-29	1.020	1.030	1.020	1.030	0.904	9,100
2022-03-28	1.020	1.020	1.000	1.020	0.895	26,800
2022-03-25	0.995	0.995	0.995	0.995	0.873	4,000
2022-03-24	1.000	1.010	1.000	1.010	0.887	19,700
2022-03-23	1.000	1.000	1.000	1.000	0.878	5,800
2022-03-22	0.990	0.990	0.990	0.990	0.869	5,000
2022-03-21	1.020	1.020	1.000	1.000	0.878	36,000
2022-03-18	1.020	1.020	0.995	0.995	0.873	4,100
2022-03-17	1.010	1.010	1.010	1.010	0.887	5,000
2022-03-16	1.020	1.020	1.020	1.020	0.895	2,000
2022-03-15	1.020	1.020	1.020	1.020	0.895	3,000
2022-03-14	1.020	1.020	1.020	1.020	0.895	1,000

← NewerPage 17 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.