PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	0.900	0.900	0.890	0.900	0.900	1,330,600
2023-10-10	0.890	0.900	0.890	0.895	0.895	1,396,400
2023-10-09	0.900	0.900	0.890	0.895	0.895	1,419,900
2023-10-06	0.900	0.900	0.890	0.900	0.900	1,273,600
2023-10-05	0.900	0.900	0.885	0.900	0.900	1,347,100
2023-10-04	0.910	0.910	0.885	0.895	0.895	1,455,000
2023-10-03	0.905	0.915	0.905	0.910	0.910	1,460,900
2023-10-02	0.910	0.920	0.900	0.910	0.910	909,400
2023-09-29	0.900	0.920	0.900	0.910	0.910	5,026,500
2023-09-27	0.900	0.900	0.895	0.900	0.900	1,536,400
2023-09-26	0.895	0.900	0.895	0.900	0.900	1,404,500
2023-09-25	0.895	0.900	0.890	0.895	0.895	1,234,700
2023-09-22	0.900	0.900	0.890	0.900	0.900	2,041,800
2023-09-21	0.900	0.900	0.895	0.900	0.900	1,198,900
2023-09-20	0.900	0.900	0.885	0.900	0.900	928,700
2023-09-19	0.900	0.900	0.890	0.900	0.900	1,748,300
2023-09-18	0.900	0.900	0.900	0.900	0.900	1,116,100
2023-09-15	0.895	0.900	0.895	0.900	0.900	1,363,500
2023-09-14	0.895	0.895	0.880	0.890	0.890	1,203,400
2023-09-13	0.895	0.900	0.890	0.890	0.890	1,107,900
2023-09-12	0.900	0.900	0.890	0.895	0.895	1,457,000
2023-09-11	0.920	0.920	0.895	0.900	0.900	1,283,800
2023-09-08	0.920	0.920	0.915	0.920	0.920	1,163,900
2023-09-07	0.920	0.920	0.910	0.915	0.915	1,415,500
2023-09-06	0.910	0.920	0.910	0.920	0.920	1,224,100
2023-09-05	0.920	0.920	0.915	0.915	0.915	1,366,400
2023-09-04	0.920	0.920	0.915	0.920	0.920	968,000
2023-09-01	0.915	0.925	0.915	0.920	0.920	1,602,500
2023-08-30	0.920	0.925	0.910	0.910	0.910	1,341,100
2023-08-29	0.920	0.925	0.910	0.925	0.925	1,306,500
2023-08-28	0.920	0.920	0.915	0.920	0.920	1,234,500
2023-08-25	0.920	0.930	0.915	0.920	0.920	1,382,900
2023-08-24	0.920	0.925	0.910	0.915	0.915	850,000
2023-08-23	0.900	0.920	0.885	0.915	0.915	1,682,700
2023-08-22	0.905	0.905	0.885	0.895	0.895	1,393,700
2023-08-21	0.905	0.930	0.895	0.900	0.900	427,800
2023-08-18	0.910	0.945	0.900	0.900	0.900	1,659,000
2023-08-17	0.930	0.940	0.915	0.915	0.915	1,513,800
2023-08-16	0.940	0.945	0.930	0.930	0.930	220,600
2023-08-15	0.970	0.985	0.940	0.955	0.955	1,117,100
2023-08-14	0.975	0.980	0.955	0.970	0.970	1,243,700
2023-08-11	0.980	0.985	0.970	0.970	0.970	637,100
2023-08-10	1.000	1.000	0.975	0.980	0.980	2,017,400
2023-08-09	0.945	1.000	0.945	1.000	1.000	2,099,500
2023-08-08	0.960	0.960	0.950	0.950	0.950	763,300
2023-08-07	0.940	1.000	0.935	0.965	0.965	1,752,700
2023-08-04	0.950	0.950	0.940	0.940	0.940	937,500
2023-08-03	0.940	0.955	0.935	0.950	0.950	1,692,100
2023-08-02	0.950	0.950	0.935	0.940	0.940	1,564,100
2023-08-01	0.940	0.950	0.925	0.950	0.950	1,481,600
2023-07-31	0.935	0.950	0.930	0.935	0.935	983,800
2023-07-28	0.930	0.945	0.925	0.935	0.935	1,403,600
2023-07-27	0.935	0.945	0.930	0.930	0.930	1,024,400
2023-07-26	0.950	0.950	0.930	0.940	0.940	1,049,500
2023-07-25	0.950	0.955	0.935	0.940	0.940	1,474,000
2023-07-24	0.940	0.950	0.935	0.950	0.950	924,500
2023-07-21	0.945	0.950	0.920	0.945	0.945	840,800
2023-07-20	0.955	0.955	0.920	0.940	0.940	1,232,700
2023-07-18	0.945	0.960	0.920	0.955	0.955	1,047,500
2023-07-17	0.950	0.950	0.930	0.950	0.950	716,500

← NewerPage 12 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.