Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.520	1.540	1.520	1.530	1.530	121,100
2026-10-16	1.530	1.530	1.510	1.520	1.520	72,400
2026-10-15	1.530	1.530	1.510	1.510	1.510	6,600
2026-10-14	1.530	1.530	1.530	1.530	1.530	10,500
2026-10-13	1.510	1.510	1.510	1.510	1.510	10,000
2026-10-12	1.500	1.500	1.500	1.500	1.500	5,000
2026-10-09	1.530	1.530	1.500	1.500	1.500	1,200
2026-10-08	1.520	1.550	1.500	1.510	1.510	127,200
2026-10-07	1.520	1.530	1.520	1.520	1.520	51,600
2026-10-06	1.520	1.550	1.510	1.540	1.540	127,800
2026-10-05	1.560	1.560	1.520	1.520	1.520	154,500
2026-10-02	1.600	1.600	1.550	1.570	1.570	43,500
2026-10-01	1.600	1.600	1.590	1.590	1.590	36,700
2026-09-30	1.560	1.570	1.560	1.570	1.570	55,600
2026-09-29	1.590	1.590	1.590	1.590	1.590	0
2026-09-28	1.570	1.590	1.570	1.590	1.590	27,300
2026-09-25	1.580	1.600	1.580	1.600	1.600	13,400
2026-09-24	1.580	1.580	1.570	1.570	1.570	35,000
2026-09-23	1.580	1.610	1.580	1.580	1.580	51,800
2026-09-22	1.590	1.600	1.590	1.590	1.590	35,000
2026-09-21	1.600	1.610	1.590	1.610	1.610	32,800
2026-09-18	1.600	1.600	1.570	1.570	1.570	37,600
2026-09-17	1.610	1.620	1.610	1.620	1.620	9,000
2026-09-16	1.600	1.600	1.600	1.600	1.600	0
2026-09-15	1.600	1.600	1.600	1.600	1.600	21,000
2026-09-14	1.620	1.630	1.590	1.600	1.600	98,600
2026-09-11	1.630	1.630	1.590	1.620	1.620	105,900
2026-09-10	1.620	1.620	1.610	1.620	1.620	66,000
2026-09-09	1.620	1.640	1.620	1.620	1.620	29,800
2026-09-08	1.600	1.620	1.600	1.620	1.620	100,000
2026-09-07	1.600	1.610	1.580	1.610	1.610	99,200
2026-09-04	1.600	1.620	1.590	1.600	1.600	40,500
2026-09-03	1.620	1.620	1.590	1.590	1.590	34,900
2026-09-02	1.600	1.610	1.590	1.600	1.600	43,500
2026-09-01	1.640	1.640	1.590	1.600	1.600	95,300
2026-08-31	1.640	1.640	1.640	1.640	1.640	0
2026-08-28	1.640	1.670	1.630	1.640	1.640	386,500
2026-08-27	1.610	1.630	1.600	1.610	1.610	46,300
2026-08-26	1.550	1.650	1.550	1.620	1.620	174,800
2026-08-25	1.510	1.510	1.510	1.510	1.510	0
2026-08-24	1.520	1.520	1.510	1.510	1.510	31,500
2026-08-21	1.510	1.510	1.510	1.510	1.510	2,000
2026-08-20	1.510	1.510	1.500	1.510	1.510	26,000
2026-08-19	1.510	1.510	1.510	1.510	1.510	500
2026-08-18	1.520	1.520	1.520	1.520	1.520	0
2026-08-17	1.510	1.520	1.510	1.520	1.520	11,000
2026-08-14	1.540	1.540	1.520	1.530	1.530	34,300
2026-08-13	1.500	1.520	1.500	1.520	1.520	15,200
2026-08-12	1.520	1.530	1.520	1.520	1.520	36,200
2026-08-11	1.510	1.520	1.500	1.500	1.500	75,600
2026-08-10	1.510	1.510	1.510	1.510	1.510	33,300
2026-08-07	1.500	1.530	1.500	1.530	1.530	20,000
2026-08-06	1.490	1.530	1.490	1.530	1.530	130,600
2026-08-05	1.490	1.500	1.490	1.490	1.490	63,300
2026-08-04	1.500	1.500	1.500	1.500	1.500	9,400
2026-08-03	1.500	1.500	1.500	1.500	1.500	18,000
2026-07-31	1.510	1.510	1.510	1.510	1.510	50,000
2026-07-30	1.460	1.480	1.460	1.480	1.480	29,700
2026-07-29	1.470	1.470	1.460	1.460	1.460	19,200
2026-07-28	1.470	1.490	1.470	1.470	1.470	165,800

Page 1 of 19 · 1,113 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.