Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	1.020	1.020	1.020	1.020	0.895	1,000
2022-03-11	1.020	1.020	0.990	1.020	0.895	7,000
2022-03-10	1.000	1.020	1.000	1.000	0.878	32,000
2022-03-09	0.990	0.990	0.990	0.990	0.869	76,200
2022-03-08	1.010	1.010	0.985	0.985	0.865	34,000
2022-03-07	1.020	1.020	1.000	1.000	0.878	43,000
2022-03-04	1.020	1.020	1.010	1.010	0.887	62,000
2022-03-03	1.010	1.040	1.010	1.030	0.904	53,500
2022-03-02	1.010	1.040	1.010	1.010	0.887	60,500
2022-03-01	1.070	1.070	1.040	1.050	0.922	10,300
2022-02-28	1.010	1.050	1.010	1.030	0.904	72,900
2022-02-25	1.050	1.050	1.010	1.040	0.913	6,000
2022-02-24	1.020	1.070	1.010	1.010	0.887	35,800
2022-02-23	1.060	1.070	1.020	1.020	0.895	22,000
2022-02-22	1.070	1.070	1.040	1.060	0.930	11,200
2022-02-21	1.080	1.080	1.040	1.040	0.913	9,100
2022-02-18	1.030	1.040	1.020	1.040	0.913	42,000
2022-02-17	1.040	1.040	1.030	1.040	0.913	6,100
2022-02-16	1.040	1.040	1.020	1.020	0.895	15,200
2022-02-15	1.030	1.040	1.020	1.020	0.895	12,000
2022-02-14	1.020	1.020	1.020	1.020	0.895	13,000
2022-02-11	1.010	1.030	1.010	1.030	0.904	9,500
2022-02-10	1.010	1.040	1.010	1.040	0.913	6,000
2022-02-09	1.010	1.020	1.010	1.010	0.887	100,800
2022-02-08	1.010	1.010	1.010	1.010	0.887	100
2022-02-07	1.010	1.020	1.010	1.020	0.895	30,000
2022-02-04	1.000	1.000	1.000	1.000	0.878	9,000
2022-02-03	1.010	1.050	1.000	1.040	0.913	14,000
2022-01-28	1.040	1.040	1.020	1.020	0.895	9,000
2022-01-27	1.030	1.030	1.020	1.030	0.904	15,900
2022-01-26	1.030	1.030	1.030	1.030	0.904	10,000
2022-01-25	1.040	1.040	1.040	1.040	0.913	1,000
2022-01-24	1.000	1.010	1.000	1.000	0.878	20,300
2022-01-21	1.030	1.030	1.000	1.000	0.878	42,100
2022-01-20	1.010	1.030	1.010	1.030	0.904	18,900
2022-01-17	1.020	1.030	1.020	1.030	0.904	6,200
2022-01-14	1.020	1.050	1.020	1.050	0.922	14,000
2022-01-13	1.030	1.030	1.030	1.030	0.904	14,000
2022-01-12	1.030	1.030	1.020	1.030	0.904	7,000
2022-01-11	1.020	1.030	1.020	1.020	0.895	14,200
2022-01-07	1.060	1.060	1.060	1.060	0.930	1,000
2022-01-05	1.070	1.070	1.060	1.060	0.930	43,500
2022-01-04	1.110	1.110	1.050	1.080	0.948	7,200
2022-01-03	1.050	1.050	1.040	1.050	0.922	46,400
2021-12-31	1.050	1.050	1.050	1.050	0.922	14,700
2021-12-30	1.050	1.050	1.050	1.050	0.922	15,000
2021-12-29	1.060	1.060	1.050	1.060	0.930	96,000
2021-12-28	1.110	1.110	1.070	1.070	0.939	8,000
2021-12-27	1.070	1.070	1.070	1.070	0.939	3,000
2021-12-23	1.020	1.020	1.020	1.020	0.895	12,000
2021-12-22	1.030	1.030	1.030	1.030	0.904	4,000
2021-12-21	1.030	1.030	1.030	1.030	0.904	6,000
2021-12-20	1.010	1.030	1.010	1.030	0.904	18,000
2021-12-17	1.020	1.020	1.010	1.010	0.887	2,500
2021-12-16	1.000	1.010	1.000	1.010	0.887	3,200
2021-12-15	1.030	1.030	1.000	1.000	0.878	87,000
2021-12-14	1.020	1.020	1.020	1.020	0.895	4,000
2021-12-13	1.030	1.030	1.030	1.030	0.904	1,000
2021-12-10	1.020	1.030	1.020	1.030	0.904	85,900
2021-12-07	1.040	1.040	1.020	1.020	0.895	44,500

← NewerPage 18 of 19 · 1,112 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.