Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.020	2.020	1.920	1.950	1.950	265,400
2025-11-10	1.990	2.020	1.970	2.020	2.020	73,900
2025-11-07	1.990	2.020	1.980	1.990	1.990	70,500
2025-11-06	2.000	2.010	1.980	1.990	1.990	109,300
2025-11-05	2.010	2.020	1.980	2.020	2.020	104,700
2025-11-04	2.100	2.120	2.070	2.070	2.045	222,000
2025-11-03	2.100	2.130	2.080	2.090	2.065	96,700
2025-10-31	2.060	2.110	2.050	2.110	2.085	228,300
2025-10-30	2.100	2.100	2.070	2.070	2.045	136,000
2025-10-29	2.080	2.100	2.050	2.090	2.065	199,600
2025-10-28	2.100	2.100	2.060	2.090	2.065	124,900
2025-10-27	2.140	2.140	2.090	2.100	2.075	211,100
2025-10-24	2.070	2.150	2.060	2.110	2.085	465,500
2025-10-23	2.010	2.090	2.010	2.060	2.035	202,000
2025-10-22	2.050	2.050	2.010	2.010	1.986	173,000
2025-10-21	1.960	2.060	1.960	2.050	2.025	410,700
2025-10-17	2.050	2.050	1.910	1.950	1.926	747,000
2025-10-16	2.030	2.060	2.020	2.050	2.025	214,200
2025-10-15	2.000	2.060	2.000	2.040	2.015	201,800
2025-10-14	2.070	2.100	1.990	2.000	1.976	503,800
2025-10-13	2.000	2.080	1.970	2.070	2.045	329,800
2025-10-10	2.090	2.090	2.040	2.040	2.015	326,600
2025-10-09	2.050	2.090	2.000	2.080	2.055	530,800
2025-10-08	2.070	2.070	2.000	2.050	2.025	444,300
2025-10-07	2.130	2.130	1.970	2.070	2.045	1,676,700
2025-10-06	2.270	2.300	2.140	2.160	2.134	934,600
2025-10-03	2.240	2.310	2.220	2.260	2.233	890,500
2025-10-02	2.310	2.330	2.200	2.220	2.193	1,493,700
2025-10-01	2.370	2.410	2.300	2.310	2.282	1,538,500
2025-09-30	2.270	2.430	2.270	2.330	2.302	3,606,100
2025-09-29	1.940	2.230	1.940	2.220	2.193	3,231,700
2025-09-26	1.870	1.880	1.850	1.860	1.838	249,800
2025-09-25	1.950	1.960	1.870	1.890	1.867	593,800
2025-09-24	1.910	1.980	1.860	1.960	1.936	849,700
2025-09-23	1.820	1.940	1.820	1.920	1.897	321,200
2025-09-22	1.860	1.860	1.820	1.820	1.798	328,900
2025-09-19	1.800	1.860	1.800	1.850	1.828	440,900
2025-09-18	1.790	1.830	1.770	1.800	1.778	322,600
2025-09-17	1.700	1.870	1.700	1.790	1.768	733,500
2025-09-12	1.650	1.710	1.630	1.690	1.670	551,500
2025-09-11	1.580	1.640	1.580	1.640	1.620	190,600
2025-09-10	1.590	1.590	1.580	1.580	1.561	119,000
2025-09-09	1.520	1.590	1.520	1.590	1.571	387,300
2025-09-08	1.510	1.530	1.510	1.520	1.502	95,300
2025-09-04	1.500	1.510	1.500	1.510	1.492	44,800
2025-09-03	1.500	1.500	1.490	1.500	1.482	33,100
2025-09-02	1.510	1.510	1.500	1.500	1.482	23,000
2025-08-29	1.530	1.530	1.500	1.500	1.482	52,000
2025-08-28	1.530	1.540	1.520	1.530	1.512	35,400
2025-08-27	1.520	1.530	1.520	1.530	1.512	55,700
2025-08-26	1.510	1.570	1.510	1.520	1.502	232,800
2025-08-21	1.480	1.480	1.450	1.480	1.462	28,100
2025-08-20	1.480	1.480	1.470	1.480	1.462	12,200
2025-08-19	1.490	1.490	1.490	1.490	1.472	9,500
2025-08-18	1.490	1.490	1.490	1.490	1.472	6,000
2025-08-15	1.460	1.490	1.460	1.490	1.472	7,200
2025-08-14	1.490	1.490	1.480	1.480	1.462	15,600
2025-08-13	1.450	1.480	1.450	1.460	1.442	31,100
2025-08-12	1.450	1.480	1.450	1.480	1.462	8,300
2025-08-11	1.460	1.460	1.450	1.450	1.433	9,500

← NewerPage 5 of 19 · 1,110 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.