PLB Engineering Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 63,800 |
| 2024-05-06 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 25,000 |
| 2024-05-03 | 1.020 | 1.130 | 1.020 | 1.130 | 1.130 | 33,000 |
| 2024-05-02 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 14,500 |
| 2024-04-29 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 9,000 |
| 2024-04-15 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 3,000 |
| 2024-04-04 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 3,000 |
| 2024-04-02 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 2,000 |
| 2024-03-19 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 2,000 |
| 2024-03-13 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 3,200 |
| 2024-03-11 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 4,500 |
| 2024-03-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2024-02-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2024-02-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,000 |
| 2024-02-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 700 |
| 2024-02-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 6,700 |
| 2024-02-21 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 6,000 |
| 2024-02-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 |
| 2024-02-15 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 8,000 |
| 2024-02-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 |
| 2024-02-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,600 |
| 2024-02-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,100 |
| 2024-02-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 |
| 2024-01-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 6,000 |
| 2024-01-30 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 5,000 |
| 2024-01-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,000 |
| 2024-01-24 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 2,200 |
| 2024-01-22 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 3,200 |
| 2024-01-04 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 4,000 |
| 2024-01-03 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 12,500 |
| 2024-01-02 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 2,000 |
| 2023-12-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2023-12-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,000 |
| 2023-12-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,100 |
| 2023-12-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,000 |
| 2023-12-13 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 6,200 |
| 2023-12-08 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 20,000 |
| 2023-12-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,000 |
| 2023-12-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,000 |
| 2023-11-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,700 |
| 2023-11-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,500 |
| 2023-11-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2023-10-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,200 |
| 2023-10-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,000 |
| 2023-10-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2023-10-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2023-10-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,000 |
| 2023-10-12 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 13,500 |
| 2023-10-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5,000 |
| 2023-10-06 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 5,200 |
| 2023-10-03 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 4,000 |
| 2023-09-25 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 3,400 |
| 2023-09-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2023-09-19 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 10,500 |
| 2023-09-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2023-09-15 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 10,000 |
| 2023-09-06 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 1,100 |
| 2023-09-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2023-09-04 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 9,300 |
| 2023-08-24 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.