Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.470	1.470	1.450	1.460	1.442	16,000
2025-08-07	1.470	1.470	1.470	1.470	1.452	5,500
2025-08-06	1.480	1.480	1.470	1.470	1.452	20,200
2025-08-05	1.470	1.480	1.470	1.480	1.462	6,000
2025-08-04	1.480	1.490	1.480	1.490	1.472	6,800
2025-08-01	1.480	1.480	1.480	1.480	1.462	6,000
2025-07-31	1.500	1.500	1.480	1.480	1.462	12,000
2025-07-30	1.500	1.500	1.500	1.500	1.482	7,200
2025-07-29	1.500	1.500	1.500	1.500	1.482	8,500
2025-07-28	1.500	1.510	1.500	1.500	1.482	44,400
2025-07-25	1.510	1.510	1.510	1.510	1.492	1,000
2025-07-24	1.510	1.510	1.510	1.510	1.492	1,000
2025-07-23	1.520	1.520	1.520	1.520	1.502	26,300
2025-07-22	1.520	1.520	1.520	1.520	1.502	3,100
2025-07-21	1.530	1.530	1.530	1.530	1.512	45,400
2025-07-18	1.540	1.540	1.540	1.540	1.521	32,000
2025-07-17	1.530	1.540	1.530	1.540	1.521	2,300
2025-07-16	1.530	1.550	1.530	1.530	1.512	28,700
2025-07-15	1.570	1.570	1.520	1.570	1.551	68,000
2025-07-14	1.580	1.580	1.570	1.580	1.561	71,600
2025-07-11	1.590	1.590	1.570	1.590	1.571	120,300
2025-07-10	1.560	1.590	1.560	1.590	1.571	29,200
2025-07-09	1.570	1.580	1.570	1.580	1.561	44,600
2025-07-08	1.550	1.570	1.550	1.570	1.551	34,500
2025-07-07	1.560	1.570	1.560	1.570	1.551	71,700
2025-07-04	1.570	1.570	1.560	1.570	1.551	104,400
2025-07-03	1.570	1.580	1.550	1.560	1.541	117,000
2025-07-02	1.560	1.590	1.560	1.570	1.551	196,100
2025-07-01	1.400	1.560	1.400	1.560	1.541	276,900
2025-06-30	1.460	1.460	1.450	1.450	1.433	30,700
2025-06-26	1.440	1.460	1.440	1.460	1.442	22,700
2025-06-25	1.440	1.440	1.430	1.430	1.413	9,000
2025-06-24	1.430	1.440	1.430	1.440	1.423	9,000
2025-06-20	1.430	1.440	1.420	1.440	1.423	29,900
2025-06-19	1.440	1.440	1.430	1.440	1.423	48,600
2025-06-18	1.440	1.440	1.440	1.440	1.423	33,500
2025-06-17	1.450	1.470	1.440	1.440	1.423	17,400
2025-06-16	1.450	1.480	1.410	1.480	1.462	25,800
2025-06-13	1.450	1.450	1.450	1.450	1.433	5,000
2025-06-12	1.500	1.500	1.500	1.500	1.482	5,700
2025-06-11	1.470	1.490	1.470	1.490	1.472	10,500
2025-06-10	1.480	1.480	1.470	1.470	1.452	16,000
2025-06-09	1.430	1.450	1.430	1.450	1.433	53,200
2025-06-06	1.420	1.420	1.410	1.410	1.393	8,600
2025-06-05	1.400	1.420	1.400	1.410	1.393	34,800
2025-06-04	1.430	1.430	1.420	1.420	1.403	12,000
2025-06-03	1.400	1.420	1.400	1.420	1.403	1,100
2025-05-30	1.410	1.410	1.410	1.410	1.393	10,000
2025-05-29	1.410	1.420	1.410	1.410	1.393	6,000
2025-05-28	1.430	1.430	1.410	1.410	1.393	11,000
2025-05-27	1.440	1.440	1.430	1.430	1.413	12,500
2025-05-26	1.410	1.410	1.410	1.410	1.393	31,700
2025-05-23	1.420	1.430	1.420	1.420	1.403	13,200
2025-05-22	1.400	1.410	1.390	1.400	1.383	30,600
2025-05-21	1.410	1.420	1.410	1.420	1.403	19,000
2025-05-20	1.420	1.420	1.420	1.420	1.403	5,000
2025-05-19	1.440	1.440	1.410	1.420	1.403	115,200
2025-05-16	1.420	1.440	1.400	1.440	1.423	149,700
2025-05-15	1.410	1.410	1.390	1.390	1.373	95,300
2025-05-14	1.410	1.410	1.400	1.400	1.383	104,600

← NewerPage 6 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.