Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.330	1.330	1.320	1.320	1.224	30,800
2024-10-29	1.340	1.340	1.330	1.330	1.233	4,800
2024-10-28	1.330	1.340	1.330	1.340	1.242	6,000
2024-10-24	1.360	1.360	1.330	1.330	1.233	2,200
2024-10-23	1.320	1.360	1.320	1.360	1.261	10,300
2024-10-22	1.330	1.340	1.320	1.320	1.224	22,000
2024-10-21	1.330	1.340	1.330	1.330	1.233	14,000
2024-10-18	1.360	1.360	1.340	1.340	1.242	17,200
2024-10-17	1.340	1.350	1.340	1.350	1.251	28,100
2024-10-16	1.360	1.360	1.340	1.340	1.242	10,600
2024-10-15	1.350	1.350	1.340	1.340	1.242	1,200
2024-10-14	1.330	1.340	1.330	1.340	1.242	13,000
2024-10-11	1.330	1.330	1.330	1.330	1.233	1,500
2024-10-08	1.340	1.340	1.320	1.330	1.233	48,000
2024-10-07	1.330	1.340	1.330	1.330	1.233	15,700
2024-10-04	1.330	1.330	1.330	1.330	1.233	10,500
2024-10-03	1.360	1.360	1.340	1.360	1.261	38,400
2024-10-02	1.350	1.360	1.340	1.360	1.261	15,000
2024-10-01	1.330	1.350	1.330	1.340	1.242	71,000
2024-09-30	1.350	1.360	1.340	1.340	1.242	46,100
2024-09-27	1.360	1.360	1.350	1.350	1.251	5,300
2024-09-26	1.360	1.380	1.360	1.380	1.279	144,900
2024-09-25	1.380	1.380	1.350	1.360	1.261	132,800
2024-09-24	1.380	1.380	1.380	1.380	1.279	12,500
2024-09-23	1.400	1.400	1.380	1.380	1.279	28,000
2024-09-20	1.400	1.400	1.400	1.400	1.298	7,000
2024-09-19	1.380	1.400	1.360	1.400	1.298	12,000
2024-09-18	1.350	1.350	1.350	1.350	1.251	6,000
2024-09-17	1.350	1.350	1.350	1.350	1.251	8,000
2024-09-13	1.350	1.380	1.340	1.340	1.242	27,100
2024-09-11	1.320	1.320	1.320	1.320	1.224	4,500
2024-09-10	1.330	1.350	1.330	1.350	1.251	10,200
2024-09-09	1.330	1.330	1.320	1.330	1.233	32,200
2024-09-06	1.330	1.330	1.330	1.330	1.233	21,700
2024-09-05	1.350	1.350	1.340	1.340	1.242	13,000
2024-09-04	1.350	1.360	1.350	1.360	1.261	42,400
2024-09-03	1.360	1.370	1.360	1.370	1.270	54,800
2024-09-02	1.370	1.380	1.370	1.370	1.270	113,400
2024-08-30	1.370	1.400	1.340	1.380	1.279	354,700
2024-08-29	1.520	1.520	1.460	1.460	1.353	80,000
2024-08-28	1.570	1.570	1.490	1.490	1.381	58,900
2024-08-27	1.570	1.570	1.530	1.560	1.446	17,900
2024-08-26	1.620	1.630	1.570	1.570	1.455	24,900
2024-08-23	1.600	1.600	1.600	1.600	1.483	300
2024-08-22	1.520	1.630	1.520	1.610	1.493	70,900
2024-08-21	1.540	1.540	1.520	1.540	1.428	5,300
2024-08-20	1.510	1.580	1.500	1.540	1.428	73,700
2024-08-19	1.460	1.500	1.460	1.490	1.381	30,300
2024-08-16	1.480	1.490	1.480	1.490	1.381	14,000
2024-08-15	1.500	1.530	1.480	1.490	1.381	16,100
2024-08-14	1.500	1.520	1.470	1.470	1.363	29,300
2024-08-13	1.500	1.500	1.500	1.500	1.391	6,100
2024-08-12	1.500	1.510	1.500	1.510	1.400	36,000
2024-08-09	1.500	1.530	1.470	1.500	1.391	35,400
2024-08-08	1.460	1.460	1.450	1.450	1.344	5,000
2024-08-07	1.410	1.460	1.410	1.460	1.353	61,300
2024-08-06	1.360	1.450	1.360	1.450	1.344	106,400
2024-08-05	1.540	1.540	1.330	1.350	1.251	461,900
2024-08-02	1.610	1.610	1.550	1.580	1.465	294,700
2024-08-01	1.610	1.620	1.610	1.620	1.502	18,400

← NewerPage 9 of 19 · 1,114 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.