PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	0.835	0.835	0.835	0.835	0.835	2,000
2024-01-15	0.840	0.840	0.840	0.840	0.840	90,000
2024-01-12	0.840	0.845	0.835	0.845	0.845	66,900
2024-01-11	0.840	0.845	0.830	0.830	0.830	75,000
2024-01-09	0.825	0.840	0.825	0.830	0.830	15,400
2024-01-08	0.840	0.840	0.820	0.825	0.825	46,100
2024-01-05	0.830	0.830	0.820	0.830	0.830	25,400
2024-01-04	0.840	0.845	0.815	0.820	0.820	89,300
2024-01-03	0.835	0.835	0.830	0.830	0.830	78,000
2024-01-02	0.835	0.845	0.830	0.830	0.830	25,000
2023-12-29	0.830	0.845	0.830	0.845	0.845	10,000
2023-12-28	0.820	0.850	0.820	0.825	0.825	21,000
2023-12-19	0.840	0.860	0.830	0.860	0.860	78,600
2023-12-18	0.880	0.880	0.850	0.870	0.870	898,200
2023-12-15	0.875	0.880	0.870	0.875	0.875	8,275,500
2023-12-14	0.880	0.885	0.870	0.870	0.870	551,300
2023-12-13	0.880	0.880	0.875	0.880	0.880	1,093,200
2023-12-12	0.885	0.885	0.875	0.885	0.885	3,917,100
2023-12-11	0.885	0.890	0.885	0.890	0.890	480,700
2023-12-08	0.895	0.895	0.880	0.885	0.885	949,700
2023-12-07	0.885	0.905	0.885	0.895	0.895	4,715,400
2023-12-06	0.885	0.890	0.865	0.875	0.875	390,000
2023-12-05	0.895	0.905	0.890	0.895	0.895	6,102,500
2023-12-04	0.895	0.910	0.895	0.895	0.895	2,876,900
2023-12-01	0.890	0.900	0.890	0.895	0.895	1,385,500
2023-11-30	0.900	0.905	0.895	0.895	0.895	5,226,700
2023-11-29	0.890	0.900	0.890	0.895	0.895	2,292,400
2023-11-28	0.900	0.905	0.885	0.890	0.890	2,179,000
2023-11-27	0.900	0.910	0.895	0.900	0.900	2,905,300
2023-11-24	0.905	0.910	0.895	0.905	0.905	2,721,200
2023-11-23	0.900	0.915	0.890	0.890	0.890	2,110,000
2023-11-22	0.895	0.910	0.890	0.900	0.900	3,714,000
2023-11-21	0.900	0.900	0.890	0.895	0.895	1,195,500
2023-11-20	0.895	0.905	0.895	0.895	0.895	788,900
2023-11-17	0.900	0.910	0.895	0.900	0.900	4,528,500
2023-11-16	0.900	0.905	0.895	0.900	0.900	1,816,500
2023-11-15	0.890	0.900	0.890	0.895	0.895	2,579,800
2023-11-14	0.895	0.910	0.890	0.890	0.890	2,276,000
2023-11-10	0.890	0.900	0.885	0.895	0.895	1,605,000
2023-11-09	0.895	0.900	0.890	0.895	0.895	2,533,100
2023-11-08	0.885	0.900	0.885	0.890	0.890	3,205,400
2023-11-07	0.895	0.895	0.875	0.880	0.880	630,500
2023-11-06	0.895	0.900	0.890	0.895	0.895	2,508,100
2023-11-03	0.895	0.910	0.895	0.900	0.900	2,356,700
2023-11-02	0.900	0.900	0.885	0.895	0.895	2,307,500
2023-11-01	0.905	0.905	0.895	0.900	0.900	1,247,400
2023-10-31	0.905	0.905	0.900	0.900	0.900	2,679,400
2023-10-30	0.905	0.910	0.900	0.900	0.900	1,456,700
2023-10-27	0.900	0.915	0.895	0.905	0.905	869,300
2023-10-26	0.905	0.930	0.900	0.905	0.905	5,734,300
2023-10-25	0.900	0.905	0.895	0.905	0.905	1,641,000
2023-10-24	0.905	0.905	0.900	0.905	0.905	1,781,100
2023-10-23	0.890	0.905	0.890	0.905	0.905	1,693,900
2023-10-20	0.890	0.895	0.885	0.895	0.895	1,888,000
2023-10-19	0.880	0.900	0.880	0.895	0.895	1,519,500
2023-10-18	0.900	0.900	0.885	0.890	0.890	1,128,500
2023-10-17	0.895	0.900	0.895	0.900	0.900	1,724,700
2023-10-16	0.895	0.900	0.895	0.900	0.900	1,397,200
2023-10-13	0.895	0.900	0.895	0.900	0.900	1,449,700
2023-10-12	0.900	0.900	0.895	0.900	0.900	1,418,700

← NewerPage 11 of 18 · 1,038 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.