Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.490	1.490	1.480	1.490	1.490	13,800
2026-07-24	1.500	1.520	1.480	1.480	1.480	56,600
2026-07-23	1.500	1.500	1.500	1.500	1.500	38,100
2026-07-22	1.500	1.510	1.500	1.510	1.510	4,200
2026-07-21	1.510	1.510	1.510	1.510	1.510	19,400
2026-07-20	1.490	1.510	1.490	1.510	1.510	26,200
2026-07-17	1.510	1.510	1.500	1.500	1.500	22,400
2026-07-16	1.500	1.520	1.500	1.520	1.520	28,300
2026-07-15	1.510	1.510	1.490	1.490	1.490	27,600
2026-07-14	1.500	1.510	1.500	1.510	1.510	14,500
2026-07-13	1.480	1.510	1.480	1.510	1.510	16,000
2026-07-10	1.500	1.500	1.490	1.500	1.500	30,400
2026-07-09	1.500	1.500	1.490	1.490	1.490	26,300
2026-07-08	1.490	1.490	1.480	1.490	1.490	28,500
2026-07-07	1.490	1.500	1.490	1.490	1.490	28,900
2026-07-06	1.480	1.500	1.470	1.500	1.500	10,300
2026-07-03	1.490	1.490	1.480	1.480	1.480	4,500
2026-07-02	1.480	1.480	1.480	1.480	1.480	28,600
2026-07-01	1.500	1.500	1.470	1.480	1.480	18,000
2026-06-30	1.460	1.500	1.460	1.500	1.500	3,500
2026-06-29	1.480	1.500	1.470	1.500	1.500	37,400
2026-06-26	1.500	1.500	1.480	1.480	1.480	86,000
2026-06-25	1.520	1.520	1.500	1.510	1.510	20,900
2026-06-24	1.510	1.530	1.500	1.530	1.530	19,000
2026-06-23	1.510	1.510	1.500	1.510	1.510	54,000
2026-06-22	1.510	1.520	1.500	1.510	1.510	21,000
2026-06-19	1.520	1.530	1.520	1.520	1.520	11,400
2026-06-18	1.530	1.530	1.520	1.530	1.530	25,400
2026-06-17	1.520	1.520	1.520	1.520	1.520	0
2026-06-16	1.520	1.520	1.520	1.520	1.520	28,800
2026-06-15	1.510	1.540	1.510	1.520	1.520	48,600
2026-06-12	1.510	1.510	1.500	1.500	1.500	211,800
2026-06-11	1.520	1.530	1.510	1.520	1.520	16,100
2026-06-10	1.540	1.540	1.520	1.520	1.520	11,200
2026-06-09	1.530	1.540	1.510	1.540	1.540	43,900
2026-06-08	1.530	1.530	1.520	1.520	1.520	32,100
2026-06-05	1.560	1.560	1.530	1.540	1.540	51,800
2026-06-04	1.560	1.560	1.550	1.550	1.550	41,200
2026-06-03	1.620	1.620	1.540	1.560	1.560	223,200
2026-06-02	1.630	1.630	1.630	1.630	1.630	0
2026-06-01	1.630	1.630	1.630	1.630	1.630	0
2026-05-29	1.630	1.630	1.630	1.630	1.630	67,900
2026-05-28	1.620	1.630	1.620	1.630	1.630	58,100
2026-05-27	1.630	1.630	1.630	1.630	1.630	0
2026-05-26	1.660	1.660	1.630	1.630	1.630	24,400
2026-05-25	1.660	1.660	1.660	1.660	1.660	22,100
2026-05-22	1.690	1.700	1.680	1.690	1.690	24,700
2026-05-21	1.670	1.710	1.670	1.680	1.680	45,300
2026-05-20	1.700	1.700	1.660	1.670	1.670	60,700
2026-05-19	1.630	1.740	1.630	1.690	1.690	140,500
2026-05-18	1.610	1.630	1.610	1.620	1.620	83,500
2026-05-15	1.640	1.650	1.610	1.610	1.610	37,100
2026-05-14	1.620	1.640	1.620	1.620	1.620	30,200
2026-05-13	1.600	1.640	1.600	1.620	1.620	16,900
2026-05-12	1.630	1.630	1.630	1.630	1.630	0
2026-05-11	1.600	1.630	1.600	1.630	1.630	27,800
2026-05-08	1.590	1.600	1.590	1.600	1.600	5,000
2026-05-07	1.600	1.630	1.600	1.600	1.600	40,100
2026-05-06	1.580	1.610	1.580	1.590	1.590	64,500
2026-05-05	1.580	1.600	1.580	1.580	1.580	25,000

← NewerPage 2 of 5 · 256 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.