Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.430	1.500	1.430	1.500	1.482	5,000
2025-02-03	1.430	1.430	1.430	1.430	1.413	2,000
2025-01-31	1.470	1.470	1.470	1.470	1.452	15,000
2025-01-28	1.540	1.550	1.470	1.470	1.452	22,100
2025-01-27	1.490	1.490	1.410	1.410	1.393	3,700
2025-01-23	1.460	1.460	1.430	1.430	1.413	27,800
2025-01-22	1.460	1.460	1.460	1.460	1.442	10,000
2025-01-21	1.470	1.470	1.460	1.460	1.442	22,400
2025-01-20	1.450	1.480	1.450	1.470	1.452	39,700
2025-01-17	1.450	1.470	1.450	1.470	1.452	11,600
2025-01-16	1.450	1.450	1.410	1.450	1.433	24,500
2025-01-15	1.530	1.530	1.430	1.450	1.433	29,500
2025-01-14	1.480	1.490	1.480	1.480	1.462	45,300
2025-01-13	1.550	1.550	1.490	1.500	1.482	78,800
2025-01-10	1.530	1.530	1.490	1.500	1.482	53,300
2025-01-09	1.530	1.550	1.520	1.530	1.512	70,800
2025-01-08	1.550	1.550	1.530	1.530	1.512	101,500
2025-01-07	1.540	1.550	1.540	1.540	1.521	215,000
2025-01-06	1.500	1.520	1.500	1.520	1.502	146,400
2025-01-03	1.530	1.530	1.490	1.490	1.472	98,800
2025-01-02	1.470	1.500	1.470	1.500	1.482	153,500
2024-12-31	1.470	1.470	1.440	1.440	1.423	132,100
2024-12-30	1.470	1.470	1.430	1.450	1.433	37,100
2024-12-27	1.410	1.450	1.400	1.450	1.433	87,100
2024-12-26	1.370	1.430	1.370	1.410	1.393	212,100
2024-12-23	1.260	1.330	1.260	1.330	1.314	200
2024-12-20	1.310	1.320	1.290	1.290	1.274	6,800
2024-12-19	1.260	1.260	1.210	1.260	1.245	26,000
2024-12-18	1.300	1.300	1.300	1.300	1.284	17,900
2024-12-17	1.280	1.300	1.280	1.300	1.284	9,000
2024-12-16	1.290	1.330	1.270	1.330	1.314	8,500
2024-12-13	1.380	1.380	1.290	1.290	1.274	16,400
2024-12-11	1.320	1.320	1.300	1.300	1.284	13,000
2024-12-10	1.320	1.320	1.320	1.320	1.304	5,400
2024-12-09	1.350	1.350	1.340	1.340	1.324	15,500
2024-12-06	1.360	1.360	1.360	1.360	1.344	2,000
2024-12-05	1.340	1.340	1.340	1.340	1.324	2,500
2024-12-04	1.360	1.360	1.350	1.350	1.334	38,600
2024-12-03	1.390	1.410	1.390	1.400	1.334	99,700
2024-12-02	1.360	1.390	1.360	1.380	1.315	31,700
2024-11-29	1.390	1.390	1.370	1.380	1.315	10,100
2024-11-28	1.360	1.370	1.330	1.370	1.305	46,000
2024-11-27	1.360	1.370	1.360	1.370	1.305	39,000
2024-11-26	1.380	1.380	1.360	1.360	1.296	22,300
2024-11-25	1.340	1.380	1.340	1.380	1.315	57,200
2024-11-22	1.320	1.370	1.320	1.360	1.296	122,600
2024-11-21	1.270	1.270	1.270	1.270	1.210	4,600
2024-11-20	1.280	1.280	1.260	1.270	1.210	9,000
2024-11-18	1.210	1.220	1.210	1.210	1.153	5,300
2024-11-15	1.210	1.210	1.210	1.210	1.153	12,100
2024-11-14	1.210	1.230	1.210	1.210	1.153	12,900
2024-11-13	1.230	1.230	1.220	1.220	1.162	19,300
2024-11-12	1.230	1.240	1.230	1.230	1.172	8,300
2024-11-11	1.300	1.300	1.200	1.200	1.143	9,200
2024-11-08	1.270	1.300	1.270	1.300	1.205	16,800
2024-11-07	1.250	1.280	1.250	1.270	1.177	37,600
2024-11-06	1.320	1.320	1.200	1.240	1.150	84,800
2024-11-05	1.300	1.330	1.300	1.320	1.224	40,100
2024-11-04	1.310	1.310	1.310	1.310	1.214	45,500
2024-11-01	1.310	1.320	1.310	1.320	1.224	24,300

← NewerPage 8 of 19 · 1,111 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.