PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	0.870	0.960	0.870	0.950	0.950	2,994,500
2023-07-13	0.845	0.865	0.835	0.865	0.865	599,200
2023-07-12	0.860	0.870	0.850	0.860	0.860	446,700
2023-07-11	0.840	0.860	0.835	0.860	0.860	643,500
2023-07-10	0.815	0.840	0.810	0.840	0.840	151,500
2023-07-07	0.815	0.815	0.815	0.815	0.815	9,000
2023-07-06	0.815	0.815	0.815	0.815	0.815	1,000
2023-07-05	0.810	0.820	0.810	0.810	0.810	24,700
2023-07-04	0.810	0.815	0.810	0.810	0.810	96,700
2023-07-03	0.810	0.830	0.810	0.810	0.810	7,100
2023-06-30	0.835	0.835	0.785	0.810	0.810	122,500
2023-06-28	0.800	0.830	0.800	0.810	0.810	33,000
2023-06-27	0.780	0.840	0.780	0.840	0.840	180,100
2023-06-26	0.795	0.805	0.785	0.800	0.800	168,900
2023-06-23	0.780	0.795	0.765	0.795	0.795	109,200
2023-06-22	0.795	0.795	0.780	0.795	0.795	107,900
2023-06-21	0.820	0.820	0.805	0.805	0.805	20,900
2023-06-20	0.810	0.820	0.810	0.820	0.820	7,000
2023-06-19	0.810	0.810	0.810	0.810	0.810	2,000
2023-06-16	0.810	0.825	0.810	0.810	0.810	23,100
2023-06-15	0.800	0.805	0.800	0.805	0.805	300,100
2023-06-14	0.790	0.790	0.790	0.790	0.790	25,000
2023-06-13	0.795	0.795	0.790	0.795	0.795	40,000
2023-06-12	0.805	0.805	0.795	0.795	0.795	37,000
2023-06-09	0.790	0.830	0.790	0.805	0.805	41,100
2023-06-08	0.790	0.790	0.790	0.790	0.790	9,900
2023-06-07	0.760	0.790	0.760	0.790	0.790	50,000
2023-06-06	0.750	0.775	0.740	0.775	0.775	103,000
2023-06-02	0.755	0.760	0.750	0.750	0.750	155,100
2023-06-01	0.755	0.755	0.755	0.755	0.755	22,200
2023-05-31	0.760	0.760	0.755	0.755	0.755	17,500
2023-05-30	0.790	0.800	0.745	0.790	0.790	234,000
2023-05-29	0.785	0.790	0.775	0.790	0.790	50,000
2023-05-26	0.805	0.805	0.790	0.790	0.790	49,100
2023-05-24	0.815	0.815	0.815	0.815	0.815	17,800
2023-05-23	0.820	0.820	0.815	0.815	0.815	178,000
2023-05-19	0.835	0.835	0.825	0.825	0.825	17,000
2023-05-18	0.825	0.825	0.820	0.825	0.825	165,100
2023-05-17	0.830	0.830	0.825	0.830	0.830	34,400
2023-05-16	0.840	0.840	0.830	0.830	0.830	59,600
2023-05-15	0.830	0.835	0.830	0.835	0.835	3,186,300
2023-05-12	0.825	0.845	0.820	0.825	0.825	1,174,000
2023-05-11	0.850	0.850	0.825	0.825	0.825	17,100
2023-05-10	0.820	0.850	0.820	0.850	0.850	256,700
2023-05-09	0.840	0.840	0.820	0.825	0.825	307,800
2023-05-08	0.840	0.840	0.840	0.840	0.840	1,000
2023-05-05	0.855	0.855	0.850	0.850	0.850	224,000
2023-05-03	0.860	0.860	0.850	0.850	0.850	11,600
2023-05-02	0.850	0.850	0.850	0.850	0.850	45,400
2023-04-28	0.855	0.865	0.850	0.850	0.850	386,600
2023-04-27	0.845	0.860	0.840	0.845	0.845	68,700
2023-04-26	0.860	0.860	0.840	0.860	0.860	1,721,400
2023-04-25	0.890	0.890	0.805	0.860	0.860	1,129,800
2023-04-20	0.920	0.920	0.880	0.890	0.890	1,745,400
2023-04-19	0.915	0.930	0.910	0.925	0.925	1,275,900
2023-04-18	0.930	0.940	0.910	0.915	0.915	1,654,600
2023-04-17	0.935	0.945	0.930	0.935	0.935	2,016,500
2023-04-14	0.935	0.945	0.930	0.940	0.940	1,187,800
2023-04-13	0.930	0.950	0.925	0.950	0.950	1,629,400
2023-04-12	0.930	0.935	0.925	0.930	0.930	1,742,300

← NewerPage 13 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.