PLB Engineering Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.130 | 1.140 | 1.090 | 1.090 | 1.090 | 245,300 |
| 2024-11-11 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 324,200 |
| 2024-11-08 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 246,400 |
| 2024-11-07 | 1.080 | 1.140 | 1.080 | 1.090 | 1.090 | 257,900 |
| 2024-11-06 | 1.150 | 1.160 | 1.080 | 1.080 | 1.080 | 346,000 |
| 2024-11-05 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 233,000 |
| 2024-11-04 | 1.150 | 1.160 | 1.080 | 1.080 | 1.080 | 189,100 |
| 2024-11-01 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 282,000 |
| 2024-10-30 | 1.180 | 1.180 | 1.080 | 1.080 | 1.080 | 310,700 |
| 2024-10-29 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 186,000 |
| 2024-10-28 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 225,500 |
| 2024-10-25 | 1.190 | 1.200 | 1.110 | 1.120 | 1.120 | 258,400 |
| 2024-10-24 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 182,000 |
| 2024-10-23 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 205,000 |
| 2024-10-22 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 222,000 |
| 2024-10-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 172,800 |
| 2024-10-18 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 213,600 |
| 2024-10-17 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 241,200 |
| 2024-10-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 143,000 |
| 2024-10-15 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 198,900 |
| 2024-10-14 | 1.150 | 1.170 | 1.110 | 1.110 | 1.110 | 244,300 |
| 2024-10-11 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 136,500 |
| 2024-10-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 184,900 |
| 2024-10-09 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 217,100 |
| 2024-10-08 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 133,500 |
| 2024-10-07 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 192,200 |
| 2024-10-04 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 215,300 |
| 2024-10-03 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 130,500 |
| 2024-10-02 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 177,200 |
| 2024-10-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 207,600 |
| 2024-09-30 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 120,000 |
| 2024-09-27 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 168,200 |
| 2024-09-26 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 177,600 |
| 2024-09-25 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 105,000 |
| 2024-09-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 167,200 |
| 2024-09-23 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 170,400 |
| 2024-09-20 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 104,000 |
| 2024-09-19 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 167,200 |
| 2024-09-18 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 166,000 |
| 2024-09-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 98,000 |
| 2024-09-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 152,200 |
| 2024-09-12 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 148,000 |
| 2024-09-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 93,000 |
| 2024-09-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 152,200 |
| 2024-09-09 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 143,000 |
| 2024-09-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 90,000 |
| 2024-09-05 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 152,200 |
| 2024-09-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 136,100 |
| 2024-09-03 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 155,300 |
| 2024-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 140,000 |
| 2024-08-30 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 67,000 |
| 2024-08-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 142,000 |
| 2024-08-28 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 140,000 |
| 2024-08-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 64,300 |
| 2024-08-26 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 142,000 |
| 2024-08-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 135,000 |
| 2024-08-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 64,300 |
| 2024-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 136,500 |
| 2024-08-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 135,000 |
| 2024-08-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 59,300 |
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.