Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.430	1.440	1.400	1.400	1.383	30,000
2025-05-09	1.410	1.420	1.400	1.420	1.403	21,800
2025-05-08	1.390	1.430	1.390	1.420	1.403	60,800
2025-05-07	1.390	1.400	1.380	1.390	1.373	15,600
2025-05-06	1.350	1.350	1.350	1.350	1.334	5,000
2025-05-05	1.360	1.370	1.360	1.370	1.354	6,300
2025-05-02	1.360	1.380	1.360	1.360	1.344	28,500
2025-04-30	1.360	1.370	1.360	1.360	1.344	24,200
2025-04-29	1.350	1.350	1.350	1.350	1.334	6,000
2025-04-28	1.340	1.340	1.340	1.340	1.324	5,000
2025-04-25	1.350	1.350	1.320	1.330	1.314	41,000
2025-04-24	1.320	1.340	1.320	1.330	1.314	47,500
2025-04-23	1.330	1.330	1.310	1.310	1.294	23,000
2025-04-21	1.350	1.380	1.350	1.380	1.363	2,500
2025-04-18	1.330	1.350	1.330	1.330	1.314	16,800
2025-04-17	1.320	1.330	1.320	1.330	1.314	14,100
2025-04-16	1.330	1.340	1.320	1.320	1.304	54,000
2025-04-15	1.350	1.360	1.330	1.360	1.344	31,800
2025-04-14	1.350	1.350	1.350	1.350	1.334	22,400
2025-04-10	1.300	1.370	1.300	1.350	1.334	17,400
2025-04-09	1.350	1.350	1.280	1.280	1.265	45,000
2025-04-08	1.290	1.410	1.290	1.350	1.334	80,300
2025-04-07	1.370	1.370	1.290	1.290	1.274	84,900
2025-04-04	1.400	1.400	1.390	1.390	1.373	66,200
2025-04-02	1.360	1.400	1.360	1.400	1.383	27,700
2025-03-28	1.450	1.450	1.390	1.430	1.413	4,300
2025-03-27	1.400	1.400	1.400	1.400	1.383	31,000
2025-03-26	1.400	1.410	1.400	1.410	1.393	31,000
2025-03-25	1.410	1.410	1.410	1.410	1.393	18,500
2025-03-24	1.430	1.430	1.410	1.420	1.403	6,500
2025-03-21	1.440	1.440	1.410	1.410	1.393	34,000
2025-03-20	1.440	1.440	1.440	1.440	1.423	10,000
2025-03-19	1.460	1.460	1.460	1.460	1.442	3,300
2025-03-17	1.450	1.470	1.450	1.460	1.442	62,700
2025-03-13	1.430	1.460	1.430	1.460	1.442	5,200
2025-03-12	1.370	1.440	1.370	1.430	1.413	5,600
2025-03-11	1.360	1.380	1.360	1.370	1.354	29,000
2025-03-10	1.420	1.420	1.400	1.410	1.393	71,000
2025-03-07	1.420	1.420	1.400	1.410	1.393	24,900
2025-03-06	1.420	1.420	1.420	1.420	1.403	4,500
2025-03-05	1.420	1.440	1.410	1.420	1.403	38,300
2025-03-04	1.460	1.460	1.410	1.420	1.403	75,000
2025-03-03	1.490	1.510	1.460	1.480	1.462	35,100
2025-02-28	1.450	1.450	1.430	1.450	1.433	31,400
2025-02-27	1.470	1.480	1.470	1.470	1.452	15,900
2025-02-26	1.450	1.470	1.450	1.470	1.452	28,000
2025-02-25	1.500	1.500	1.440	1.450	1.433	135,400
2025-02-24	1.370	1.390	1.370	1.390	1.373	12,100
2025-02-21	1.440	1.440	1.400	1.400	1.383	39,700
2025-02-20	1.450	1.450	1.420	1.420	1.403	53,600
2025-02-19	1.480	1.480	1.460	1.460	1.442	17,100
2025-02-18	1.470	1.470	1.460	1.460	1.442	28,300
2025-02-17	1.440	1.460	1.440	1.460	1.442	33,100
2025-02-14	1.440	1.440	1.440	1.440	1.423	6,000
2025-02-13	1.470	1.470	1.440	1.440	1.423	16,000
2025-02-12	1.440	1.440	1.440	1.440	1.423	600
2025-02-10	1.430	1.430	1.430	1.430	1.413	4,000
2025-02-07	1.430	1.490	1.430	1.480	1.462	6,600
2025-02-06	1.430	1.430	1.430	1.430	1.413	4,000
2025-02-05	1.430	1.500	1.430	1.500	1.482	5,000

← NewerPage 7 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.