Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.560	1.600	1.560	1.580	1.580	48,200
2026-05-01	1.580	1.580	1.580	1.580	1.580	0
2026-04-30	1.580	1.590	1.570	1.580	1.580	40,700
2026-04-29	1.600	1.630	1.600	1.630	1.630	48,600
2026-04-28	1.560	1.630	1.560	1.610	1.610	61,200
2026-04-27	1.560	1.560	1.540	1.540	1.540	32,500
2026-04-24	1.580	1.580	1.560	1.560	1.560	26,900
2026-04-23	1.590	1.590	1.580	1.580	1.580	17,600
2026-04-22	1.550	1.550	1.550	1.550	1.550	15,500
2026-04-21	1.520	1.550	1.520	1.540	1.540	16,200
2026-04-20	1.560	1.580	1.530	1.530	1.530	42,100
2026-04-17	1.540	1.550	1.540	1.550	1.550	60,900
2026-04-16	1.500	1.530	1.500	1.520	1.520	45,400
2026-04-15	1.500	1.500	1.480	1.490	1.490	113,400
2026-04-14	1.480	1.500	1.480	1.500	1.500	32,600
2026-04-13	1.500	1.500	1.480	1.480	1.480	19,700
2026-04-10	1.520	1.520	1.500	1.510	1.510	96,900
2026-04-09	1.530	1.530	1.510	1.520	1.520	120,600
2026-04-08	1.500	1.540	1.500	1.530	1.530	39,400
2026-04-07	1.500	1.500	1.480	1.500	1.500	40,200
2026-04-06	1.500	1.550	1.500	1.550	1.550	72,000
2026-04-03	1.570	1.570	1.520	1.520	1.520	15,700
2026-04-02	1.500	1.500	1.480	1.490	1.490	60,100
2026-04-01	1.490	1.520	1.490	1.520	1.520	105,500
2026-03-31	1.500	1.500	1.480	1.480	1.480	30,400
2026-03-30	1.530	1.530	1.480	1.480	1.480	63,200
2026-03-27	1.550	1.550	1.540	1.550	1.550	78,900
2026-03-26	1.550	1.550	1.550	1.550	1.550	35,500
2026-03-25	1.530	1.550	1.530	1.550	1.550	33,700
2026-03-24	1.540	1.550	1.530	1.530	1.530	39,800
2026-03-20	1.540	1.540	1.540	1.540	1.540	0
2026-03-19	1.570	1.570	1.540	1.540	1.540	166,200
2026-03-18	1.640	1.640	1.570	1.570	1.570	299,800
2026-03-17	1.680	1.680	1.640	1.640	1.640	20,900
2026-03-16	1.660	1.680	1.660	1.670	1.670	21,000
2026-03-13	1.640	1.670	1.640	1.670	1.670	12,900
2026-03-12	1.630	1.640	1.630	1.640	1.640	8,500
2026-03-11	1.630	1.630	1.610	1.630	1.630	14,500
2026-03-10	1.590	1.650	1.590	1.630	1.630	45,300
2026-03-09	1.640	1.640	1.580	1.590	1.590	221,300
2026-03-06	1.680	1.680	1.640	1.650	1.650	134,200
2026-03-05	1.670	1.700	1.670	1.680	1.680	26,800
2026-03-04	1.690	1.710	1.660	1.670	1.670	215,800
2026-03-03	1.710	1.720	1.690	1.710	1.710	164,600
2026-03-02	1.750	1.780	1.700	1.710	1.710	188,300
2026-02-27	1.780	1.800	1.770	1.800	1.800	31,800
2026-02-26	1.840	1.840	1.800	1.800	1.800	9,400
2026-02-25	1.780	1.800	1.780	1.800	1.800	73,300
2026-02-24	1.800	1.830	1.780	1.780	1.780	30,500
2026-02-23	1.800	1.800	1.800	1.800	1.800	7,500
2026-02-20	1.840	1.840	1.800	1.800	1.800	36,400
2026-02-19	1.870	1.870	1.840	1.840	1.840	14,500
2026-02-16	1.840	1.870	1.820	1.870	1.870	14,600
2026-02-13	1.820	1.840	1.780	1.840	1.840	159,800
2026-02-12	1.790	1.820	1.790	1.820	1.820	64,000
2026-02-11	1.790	1.820	1.780	1.790	1.790	57,300
2026-02-10	1.750	1.790	1.750	1.780	1.780	54,100
2026-02-09	1.820	1.820	1.730	1.790	1.790	168,700
2026-02-06	1.830	1.860	1.830	1.840	1.840	89,500
2026-02-05	1.870	1.880	1.850	1.850	1.850	116,200

← NewerPage 3 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.