Plenitude Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	1.040	1.050	1.020	1.020	0.895	30,600
2021-12-02	1.130	1.130	1.070	1.070	0.939	25,300
2021-12-01	1.000	1.070	1.000	1.060	0.930	8,200
2021-11-30	1.090	1.130	1.090	1.130	0.992	5,500
2021-11-29	1.060	1.140	1.060	1.140	1.001	9,100
2021-11-26	1.060	1.070	1.030	1.040	0.913	50,000
2021-11-25	1.130	1.130	1.070	1.070	0.939	13,500
2021-11-24	1.130	1.130	1.130	1.130	0.992	800
2021-11-23	1.120	1.150	1.100	1.100	0.966	15,100
2021-11-22	1.090	1.090	1.080	1.080	0.948	6,000
2021-11-19	1.090	1.120	1.090	1.090	0.957	3,000
2021-11-18	1.100	1.100	1.090	1.090	0.957	13,500
2021-11-17	1.100	1.100	1.090	1.090	0.957	26,800
2021-11-16	1.120	1.120	1.090	1.100	0.966	36,800
2021-11-15	1.100	1.110	1.100	1.110	0.974	25,000
2021-11-12	1.110	1.120	1.100	1.100	0.966	42,700
2021-11-11	1.110	1.120	1.100	1.100	0.966	8,100
2021-11-10	1.090	1.110	1.090	1.110	0.974	24,100
2021-11-09	1.080	1.110	1.070	1.110	0.974	14,800
2021-11-08	1.110	1.110	1.080	1.080	0.948	58,900
2021-11-05	1.120	1.130	1.110	1.110	0.957	61,600
2021-11-03	1.130	1.130	1.110	1.130	0.974	35,200
2021-11-02	1.140	1.140	1.100	1.120	0.965	75,300
2021-11-01	1.120	1.120	1.100	1.100	0.948	97,500
2021-10-29	1.120	1.120	1.120	1.120	0.965	70,900
2021-10-28	1.120	1.140	1.100	1.140	0.983	217,200
2021-10-27	1.120	1.130	1.120	1.130	0.974	94,100
2021-10-26	1.120	1.120	1.120	1.120	0.965	27,600
2021-10-25	1.120	1.130	1.110	1.120	0.965	57,700
2021-10-22	1.120	1.140	1.110	1.140	0.983	28,600
2021-10-21	1.130	1.130	1.120	1.120	0.965	76,000
2021-10-20	1.170	1.170	1.120	1.130	0.974	192,000
2021-10-18	1.160	1.180	1.140	1.160	1.000	205,800
2021-10-15	1.120	1.140	1.120	1.140	0.983	112,000
2021-10-14	1.130	1.130	1.110	1.120	0.965	54,000

← NewerPage 19 of 19 · 1,115 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.