PLB Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.050	1.050	1.050	1.050	1.050	300
2023-08-21	1.030	1.050	1.020	1.050	1.050	7,000
2023-07-27	1.040	1.060	1.040	1.060	1.060	4,700
2023-07-17	1.060	1.060	1.060	1.060	1.060	2,300
2023-07-11	1.030	1.060	1.030	1.060	1.060	4,400
2023-07-10	1.030	1.030	1.030	1.030	1.030	6,000
2023-07-07	1.060	1.060	1.060	1.060	1.060	2,000
2023-07-06	1.030	1.030	1.030	1.030	1.030	6,200
2023-06-28	1.030	1.050	1.030	1.050	1.050	4,000
2023-06-23	1.060	1.060	1.040	1.060	1.060	7,000
2023-06-19	1.050	1.050	1.050	1.050	1.050	1,000
2023-06-16	1.060	1.060	1.060	1.060	1.060	2,000
2023-06-14	1.060	1.060	1.060	1.060	1.060	3,000
2023-05-31	1.050	1.050	1.020	1.020	1.020	4,200
2023-05-30	1.040	1.050	1.040	1.050	1.050	4,000
2023-05-19	1.040	1.040	1.020	1.020	1.020	6,200
2023-05-16	1.070	1.070	1.040	1.040	1.040	2,500
2023-05-10	1.040	1.040	1.040	1.040	1.040	1,200
2023-05-09	1.060	1.100	1.060	1.060	1.060	4,900
2023-05-08	1.100	1.100	1.100	1.100	1.100	4,400
2023-05-05	1.100	1.100	1.100	1.100	1.100	600
2023-05-03	1.070	1.070	1.070	1.070	1.070	5,000
2023-05-02	1.080	1.140	1.080	1.140	1.140	3,000
2023-04-27	1.040	1.040	1.040	1.040	1.040	800
2023-04-26	1.090	1.100	1.080	1.100	1.100	7,000
2023-04-25	1.080	1.140	1.080	1.140	1.140	1,500
2023-04-20	1.140	1.140	1.140	1.140	1.140	1,000
2023-04-19	1.100	1.100	1.100	1.100	1.100	9,000
2023-04-18	1.050	1.150	1.050	1.150	1.150	2,500
2023-04-17	1.050	1.150	1.050	1.150	1.150	13,000
2023-04-13	1.030	1.100	1.030	1.100	1.100	13,000
2023-04-12	1.080	1.080	1.080	1.080	1.080	2,000
2023-04-10	1.050	1.050	1.020	1.050	1.050	13,600
2023-04-07	1.030	1.050	1.030	1.050	1.050	5,700
2023-04-06	1.080	1.080	1.040	1.080	1.080	41,000
2023-04-05	1.100	1.100	1.100	1.100	1.100	2,000
2023-04-04	1.090	1.100	1.070	1.100	1.100	18,500
2023-03-29	1.090	1.090	1.090	1.090	1.090	900
2023-03-28	1.130	1.130	1.130	1.130	1.130	1,000
2023-03-27	1.100	1.100	1.090	1.100	1.100	18,000
2023-03-24	1.130	1.130	1.130	1.130	1.130	2,000
2023-03-23	1.100	1.130	1.100	1.130	1.130	11,000
2023-03-22	1.100	1.130	1.100	1.130	1.130	8,500
2023-03-21	1.140	1.140	1.140	1.140	1.140	2,100
2023-03-20	1.130	1.130	1.130	1.130	1.130	1,100
2023-03-17	1.130	1.140	1.130	1.140	1.140	3,500
2023-03-16	1.130	1.130	1.130	1.130	1.130	1,000
2023-03-15	1.100	1.100	1.090	1.100	1.100	22,300
2023-03-13	1.100	1.150	1.100	1.150	1.150	5,000
2023-03-07	1.100	1.150	1.100	1.150	1.150	3,000
2023-03-02	1.100	1.150	1.080	1.150	1.150	20,000
2023-02-24	1.100	1.150	1.100	1.150	1.150	3,000
2023-02-10	1.100	1.150	1.100	1.150	1.150	5,000
2023-02-07	1.100	1.150	1.100	1.150	1.150	3,300
2023-01-31	1.100	1.140	1.100	1.140	1.140	10,000
2023-01-16	1.100	1.150	1.100	1.150	1.150	6,700
2023-01-13	1.100	1.140	1.100	1.140	1.140	4,000
2023-01-06	1.150	1.150	1.150	1.150	1.150	1,000
2023-01-05	1.100	1.140	1.100	1.140	1.140	6,700
2022-12-27	1.100	1.150	1.100	1.150	1.150	3,000

← NewerPage 11 of 13 · 766 trading daysOlder →

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.