PLB Engineering Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 136,500 |
| 2024-08-15 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 137,100 |
| 2024-08-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 52,200 |
| 2024-08-13 | 1.090 | 1.110 | 1.080 | 1.110 | 1.110 | 168,000 |
| 2024-08-12 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 133,000 |
| 2024-08-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 52,200 |
| 2024-08-08 | 1.070 | 1.140 | 1.050 | 1.050 | 1.050 | 328,300 |
| 2024-08-06 | 1.060 | 1.090 | 1.050 | 1.050 | 1.050 | 102,800 |
| 2024-08-05 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 125,000 |
| 2024-08-02 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 90,000 |
| 2024-08-01 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 97,800 |
| 2024-07-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 90,000 |
| 2024-07-30 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 85,000 |
| 2024-07-29 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 94,800 |
| 2024-07-26 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 90,000 |
| 2024-07-25 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 63,400 |
| 2024-07-24 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 85,000 |
| 2024-07-23 | 1.100 | 1.100 | 1.030 | 1.100 | 1.100 | 92,100 |
| 2024-07-22 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 144,100 |
| 2024-07-19 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 78,500 |
| 2024-07-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,400 |
| 2024-07-17 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 127,200 |
| 2024-07-16 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 67,500 |
| 2024-07-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 7,000 |
| 2024-07-12 | 1.060 | 1.070 | 1.020 | 1.020 | 1.020 | 129,200 |
| 2024-07-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 45,000 |
| 2024-07-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 9,000 |
| 2024-07-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 113,200 |
| 2024-07-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 45,000 |
| 2024-07-04 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 110,700 |
| 2024-07-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-07-02 | 1.050 | 1.060 | 1.010 | 1.020 | 1.020 | 56,900 |
| 2024-07-01 | 1.030 | 1.070 | 1.030 | 1.060 | 1.060 | 105,700 |
| 2024-06-28 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 6,200 |
| 2024-06-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 40,000 |
| 2024-06-26 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 79,000 |
| 2024-06-25 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 45,400 |
| 2024-06-21 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 84,500 |
| 2024-06-20 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 33,400 |
| 2024-06-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,500 |
| 2024-06-18 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 68,000 |
| 2024-06-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 30,400 |
| 2024-06-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 40,000 |
| 2024-06-12 | 0.970 | 1.060 | 0.970 | 1.050 | 1.050 | 26,600 |
| 2024-06-11 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 31,000 |
| 2024-06-10 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 40,000 |
| 2024-06-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 30,000 |
| 2024-06-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 40,000 |
| 2024-06-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 30,000 |
| 2024-05-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 70,000 |
| 2024-05-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 80,000 |
| 2024-05-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 34,200 |
| 2024-05-17 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 30,000 |
| 2024-05-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 20,000 |
| 2024-05-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 48,100 |
| 2024-05-14 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 36,000 |
| 2024-05-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 12,100 |
| 2024-05-10 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 28,000 |
| 2024-05-09 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 36,000 |
| 2024-05-08 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 25,900 |
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.