Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.870	1.880	1.850	1.850	1.850	116,200
2026-02-04	1.880	1.890	1.880	1.890	1.890	31,800
2026-02-03	1.870	1.890	1.870	1.890	1.890	93,700
2026-01-30	1.890	1.890	1.880	1.890	1.890	84,600
2026-01-29	1.920	1.920	1.880	1.900	1.900	34,900
2026-01-28	1.900	1.950	1.890	1.930	1.930	41,000
2026-01-27	1.930	1.930	1.900	1.900	1.900	91,900
2026-01-26	1.930	1.930	1.910	1.910	1.910	66,600
2026-01-23	1.940	1.950	1.910	1.930	1.930	44,200
2026-01-22	1.890	1.940	1.890	1.940	1.940	36,300
2026-01-21	1.880	1.900	1.880	1.890	1.890	50,900
2026-01-20	1.920	1.930	1.900	1.900	1.900	81,400
2026-01-19	1.960	1.960	1.960	1.960	1.960	121,200
2026-01-16	1.990	1.990	1.960	1.960	1.960	32,700
2026-01-15	2.000	2.000	1.960	1.970	1.970	97,400
2026-01-14	1.960	2.000	1.950	1.990	1.990	156,100
2026-01-13	1.950	1.970	1.940	1.940	1.940	66,200
2026-01-12	1.920	1.950	1.920	1.950	1.950	99,700
2026-01-09	1.910	1.930	1.910	1.920	1.920	46,700
2026-01-08	1.910	1.950	1.890	1.930	1.930	79,000
2026-01-07	1.950	1.950	1.880	1.910	1.910	69,400
2026-01-06	1.880	1.960	1.870	1.950	1.950	113,600
2026-01-05	1.830	1.900	1.830	1.870	1.870	203,800
2026-01-02	1.830	1.830	1.760	1.830	1.830	54,800
2026-01-01	1.820	1.820	1.820	1.820	1.820	0
2025-12-31	1.820	1.820	1.810	1.820	1.820	6,500
2025-12-30	1.820	1.820	1.820	1.820	1.820	1,100
2025-12-29	1.810	1.820	1.810	1.820	1.820	31,700
2025-12-26	1.880	1.880	1.840	1.840	1.840	35,900
2025-12-25	1.840	1.840	1.840	1.840	1.840	0
2025-12-24	1.840	1.860	1.840	1.840	1.840	43,100
2025-12-23	1.830	1.860	1.830	1.840	1.840	19,800
2025-12-22	1.830	1.830	1.800	1.820	1.820	5,600
2025-12-19	1.800	1.830	1.790	1.830	1.830	66,000
2025-12-18	1.800	1.800	1.780	1.790	1.790	69,400
2025-12-17	1.810	1.810	1.790	1.790	1.790	34,900
2025-12-16	1.810	1.830	1.780	1.830	1.830	168,900
2025-12-15	1.820	1.830	1.800	1.800	1.800	145,100
2025-12-12	1.820	1.840	1.810	1.820	1.820	52,700
2025-12-11	1.830	1.840	1.820	1.820	1.820	61,100
2025-12-10	1.850	1.850	1.830	1.830	1.830	92,600
2025-12-09	1.820	1.880	1.820	1.840	1.840	152,800
2025-12-08	1.850	1.850	1.810	1.820	1.820	115,400
2025-12-05	1.890	1.890	1.830	1.870	1.870	128,200
2025-12-04	1.880	1.900	1.870	1.890	1.890	143,300
2025-12-03	1.920	1.920	1.880	1.890	1.890	73,200
2025-12-02	1.930	1.930	1.900	1.920	1.920	145,500
2025-12-01	1.940	1.960	1.920	1.930	1.930	166,300
2025-11-28	1.990	2.000	1.950	1.960	1.960	116,000
2025-11-27	2.000	2.040	1.990	1.990	1.990	67,100
2025-11-26	2.040	2.040	1.980	2.000	2.000	55,500
2025-11-25	1.960	2.080	1.960	2.050	2.050	468,400
2025-11-24	1.930	1.960	1.920	1.920	1.920	73,700
2025-11-21	1.950	1.970	1.920	1.930	1.930	98,800
2025-11-20	1.950	2.000	1.950	1.960	1.960	12,800
2025-11-19	1.950	1.970	1.950	1.950	1.950	27,800
2025-11-18	1.980	1.980	1.950	1.950	1.950	84,500
2025-11-17	2.010	2.010	1.960	2.010	2.010	44,700
2025-11-14	1.950	2.020	1.950	2.010	2.010	112,500
2025-11-13	1.960	1.970	1.940	1.940	1.940	50,200

← NewerPage 4 of 5 · 257 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.