PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.865	0.875	0.865	0.870	0.870	15,500
2023-01-06	0.865	0.865	0.865	0.865	0.865	5,900
2023-01-05	0.925	0.925	0.870	0.900	0.900	18,600
2022-12-30	0.870	0.945	0.870	0.930	0.930	123,900
2022-12-27	0.825	0.875	0.825	0.875	0.875	3,100
2022-12-23	0.860	0.880	0.860	0.880	0.880	2,700
2022-12-20	0.820	0.880	0.820	0.880	0.880	13,100
2022-12-15	0.850	0.890	0.835	0.835	0.835	7,000
2022-12-13	0.865	0.865	0.865	0.865	0.865	11,600
2022-12-12	0.870	0.900	0.865	0.900	0.900	3,100
2022-12-09	0.875	0.875	0.875	0.875	0.875	3,000
2022-12-08	0.875	0.875	0.870	0.875	0.875	48,000
2022-12-06	0.875	0.910	0.870	0.910	0.910	4,500
2022-12-01	0.890	0.935	0.850	0.935	0.935	20,600
2022-11-29	0.920	0.925	0.920	0.925	0.925	15,000
2022-11-25	0.935	0.935	0.915	0.920	0.920	102,800
2022-11-24	0.930	0.935	0.930	0.935	0.935	11,000
2022-11-23	0.935	0.935	0.935	0.935	0.935	1,000
2022-11-17	0.935	0.935	0.920	0.935	0.935	5,000
2022-11-16	0.850	0.950	0.850	0.950	0.950	120,800
2022-11-10	0.800	0.800	0.800	0.800	0.800	6,000
2022-11-09	0.820	0.820	0.820	0.820	0.820	5,000
2022-11-01	0.800	0.800	0.800	0.800	0.800	3,600
2022-10-28	0.800	0.800	0.800	0.800	0.800	5,000
2022-10-27	0.785	0.800	0.785	0.785	0.785	46,200
2022-10-26	0.765	0.765	0.765	0.765	0.765	5,200
2022-10-21	0.760	0.765	0.760	0.765	0.765	7,800
2022-10-20	0.730	0.770	0.730	0.750	0.750	18,200
2022-10-19	0.735	0.740	0.735	0.740	0.740	14,000
2022-10-14	0.750	0.760	0.745	0.745	0.745	44,700
2022-10-11	0.765	0.765	0.760	0.760	0.760	5,900
2022-10-06	0.800	0.800	0.800	0.800	0.800	5,000
2022-10-05	0.785	0.830	0.780	0.830	0.830	9,000
2022-10-04	0.800	0.800	0.800	0.800	0.800	6,000
2022-09-30	0.800	0.800	0.800	0.800	0.800	6,000
2022-09-28	0.840	0.840	0.840	0.840	0.840	200
2022-09-27	0.810	0.830	0.810	0.830	0.830	2,100
2022-09-26	0.810	0.810	0.810	0.810	0.810	15,000
2022-09-21	0.830	0.850	0.830	0.850	0.850	74,000
2022-09-15	0.800	0.840	0.800	0.840	0.840	63,000
2022-09-13	0.815	0.815	0.815	0.815	0.815	3,000
2022-09-08	0.805	0.810	0.805	0.805	0.805	31,200
2022-09-06	0.810	0.870	0.795	0.800	0.800	95,100
2022-09-05	0.870	0.870	0.850	0.850	0.850	13,000
2022-09-02	0.880	0.880	0.870	0.880	0.880	11,000
2022-09-01	0.900	0.900	0.895	0.895	0.895	21,000
2022-08-26	0.925	0.925	0.900	0.900	0.900	95,900
2022-08-23	0.935	0.935	0.905	0.905	0.905	26,000
2022-08-19	0.975	1.010	0.935	0.990	0.990	65,700
2022-08-18	0.925	0.930	0.925	0.925	0.925	3,900
2022-08-15	0.930	0.930	0.930	0.930	0.930	900
2022-08-11	0.935	0.935	0.930	0.930	0.930	6,000
2022-08-09	0.930	0.930	0.930	0.930	0.930	4,500
2022-08-02	0.915	0.915	0.915	0.915	0.915	5,000
2022-07-28	0.920	0.920	0.915	0.915	0.915	10,000
2022-07-26	0.925	0.925	0.920	0.920	0.920	6,000
2022-07-22	0.925	0.925	0.925	0.925	0.925	15,000
2022-07-21	0.930	0.980	0.920	0.925	0.925	24,200
2022-07-19	0.935	0.935	0.935	0.935	0.935	5,000
2022-07-18	0.935	0.935	0.935	0.935	0.935	2,400

← NewerPage 15 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.