PLB Engineering Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 2,000 |
| 2022-12-07 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 2,000 |
| 2022-11-30 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 8,200 |
| 2022-11-22 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 5,000 |
| 2022-11-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2022-11-15 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 20,000 |
| 2022-11-14 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 6,000 |
| 2022-11-11 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 6,000 |
| 2022-11-10 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 5,000 |
| 2022-11-09 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 6,000 |
| 2022-11-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2022-11-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5,000 |
| 2022-11-04 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 6,000 |
| 2022-11-03 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 8,000 |
| 2022-11-01 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 9,700 |
| 2022-10-26 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 7,000 |
| 2022-10-18 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 7,000 |
| 2022-10-17 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 14,800 |
| 2022-09-29 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 4,000 |
| 2022-09-28 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 13,000 |
| 2022-09-26 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 3,000 |
| 2022-09-22 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 4,000 |
| 2022-09-20 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 5,500 |
| 2022-09-19 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 6,000 |
| 2022-09-09 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 4,000 |
| 2022-09-08 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 7,000 |
| 2022-08-30 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 8,000 |
| 2022-08-29 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 4,000 |
| 2022-08-15 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 1,500 |
| 2022-08-12 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 1,500 |
| 2022-08-03 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 2,200 |
| 2022-07-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2022-07-21 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 8,000 |
| 2022-07-20 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 4,200 |
| 2022-07-01 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 7,000 |
| 2022-06-23 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 5,000 |
| 2022-06-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2022-06-17 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 2,100 |
| 2022-06-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,500 |
| 2022-06-13 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 10,000 |
| 2022-06-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2022-05-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2022-05-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2022-05-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,800 |
| 2022-05-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2022-05-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,500 |
| 2022-05-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,700 |
| 2022-05-06 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 13,900 |
| 2022-05-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 700 |
| 2022-04-28 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 6,000 |
| 2022-04-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2022-04-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2022-04-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2022-04-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
| 2022-04-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2022-04-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,500 |
| 2022-04-08 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 4,000 |
| 2022-04-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2022-04-04 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 8,700 |
| 2022-03-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
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.