PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.950	0.950	0.925	0.930	0.930	1,496,700
2023-04-10	0.930	0.955	0.930	0.950	0.950	1,454,700
2023-04-07	0.925	0.950	0.925	0.945	0.945	2,651,500
2023-04-06	0.940	0.940	0.920	0.930	0.930	1,072,600
2023-04-05	0.950	0.950	0.940	0.940	0.940	2,088,700
2023-04-04	0.955	0.970	0.940	0.940	0.940	3,321,500
2023-04-03	1.000	1.020	0.945	0.955	0.955	4,582,100
2023-03-31	0.940	0.960	0.940	0.955	0.955	2,001,200
2023-03-30	0.940	0.950	0.935	0.945	0.945	3,766,500
2023-03-29	0.930	0.945	0.920	0.945	0.945	1,564,200
2023-03-28	0.930	0.930	0.925	0.925	0.925	2,117,500
2023-03-27	0.940	0.945	0.925	0.935	0.935	4,053,100
2023-03-24	0.940	0.950	0.935	0.940	0.940	1,492,400
2023-03-23	0.965	0.970	0.945	0.945	0.945	2,001,000
2023-03-22	0.945	0.995	0.940	0.955	0.955	4,248,000
2023-03-21	0.950	0.965	0.935	0.965	0.965	1,277,400
2023-03-20	0.965	0.965	0.940	0.965	0.965	2,436,900
2023-03-17	0.960	0.990	0.960	0.965	0.965	2,502,200
2023-03-16	0.965	0.985	0.960	0.960	0.960	1,330,900
2023-03-15	0.955	1.000	0.955	0.975	0.975	2,129,200
2023-03-14	0.975	0.985	0.950	0.970	0.970	2,814,000
2023-03-13	0.985	0.995	0.975	0.975	0.975	969,600
2023-03-10	0.980	0.990	0.975	0.990	0.990	2,746,300
2023-03-09	0.980	0.985	0.960	0.985	0.985	3,695,200
2023-03-08	0.995	1.010	0.980	0.995	0.995	1,110,400
2023-03-07	0.980	1.020	0.960	1.000	1.000	2,146,800
2023-03-06	1.080	1.090	0.960	0.990	0.990	12,290,300
2023-03-03	0.955	1.010	0.950	1.010	1.010	2,442,100
2023-03-02	0.920	0.955	0.905	0.950	0.950	4,070,200
2023-03-01	0.930	0.950	0.920	0.935	0.935	1,506,200
2023-02-28	0.965	0.970	0.930	0.950	0.950	612,900
2023-02-27	0.940	0.970	0.940	0.965	0.965	1,861,800
2023-02-24	0.970	1.000	0.940	0.945	0.945	3,864,400
2023-02-23	0.980	0.990	0.960	0.970	0.970	2,396,300
2023-02-22	1.020	1.040	0.970	0.980	0.980	8,128,900
2023-02-21	0.980	1.040	0.970	1.010	1.010	9,451,900
2023-02-20	0.980	0.985	0.955	0.955	0.955	2,118,100
2023-02-17	0.970	1.030	0.960	0.960	0.960	3,251,200
2023-02-16	0.995	0.995	0.950	0.970	0.970	2,004,500
2023-02-15	0.990	1.030	0.975	0.990	0.990	6,238,700
2023-02-14	1.040	1.060	0.940	0.975	0.975	5,929,100
2023-02-13	1.110	1.170	1.040	1.040	1.040	6,633,400
2023-02-10	1.100	1.120	1.090	1.110	1.110	1,089,600
2023-02-09	1.100	1.120	1.070	1.080	1.080	3,588,900
2023-02-08	1.090	1.100	1.070	1.090	1.090	469,100
2023-02-07	1.110	1.110	1.080	1.090	1.090	492,600
2023-02-03	1.110	1.180	1.070	1.110	1.110	8,291,700
2023-02-02	1.130	1.150	1.100	1.110	1.110	2,469,700
2023-01-31	1.130	1.160	1.110	1.130	1.130	2,230,100
2023-01-30	1.150	1.160	1.100	1.110	1.110	4,302,400
2023-01-27	1.070	1.150	1.040	1.130	1.130	4,547,300
2023-01-26	1.090	1.100	1.040	1.070	1.070	2,543,600
2023-01-25	1.040	1.140	1.020	1.080	1.080	6,955,700
2023-01-20	1.020	1.120	0.995	1.030	1.030	2,484,500
2023-01-19	1.020	1.040	0.995	1.020	1.020	1,465,800
2023-01-18	0.980	1.010	0.980	0.995	0.995	841,500
2023-01-17	0.970	0.980	0.960	0.975	0.975	220,800
2023-01-16	0.925	1.040	0.925	0.970	0.970	123,800
2023-01-13	0.875	0.875	0.875	0.875	0.875	10,000
2023-01-12	0.870	0.875	0.870	0.875	0.875	2,600

← NewerPage 14 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.