PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.935	0.935	0.935	0.935	0.935	5,000
2022-07-05	0.980	0.980	0.950	0.950	0.950	15,000
2022-07-04	0.970	0.970	0.950	0.950	0.950	6,000
2022-07-01	0.930	0.930	0.930	0.930	0.930	5,000
2022-06-30	0.930	0.930	0.930	0.930	0.930	2,000
2022-06-24	0.930	0.930	0.930	0.930	0.930	5,000
2022-06-22	0.950	0.950	0.950	0.950	0.950	5,000
2022-06-20	0.980	0.980	0.950	0.950	0.950	23,600
2022-06-16	0.980	0.980	0.980	0.980	0.980	10,000
2022-06-15	0.980	0.980	0.980	0.980	0.980	1,000
2022-06-13	0.990	0.990	0.970	0.970	0.970	11,300
2022-06-09	1.000	1.000	1.000	1.000	1.000	2,000
2022-06-08	1.000	1.000	1.000	1.000	1.000	30,000
2022-06-02	0.955	0.955	0.955	0.955	0.955	5,500
2022-06-01	0.970	0.970	0.960	0.960	0.960	4,500
2022-05-31	0.990	0.990	0.990	0.990	0.990	2,000
2022-05-27	1.000	1.000	1.000	1.000	1.000	1,000
2022-05-26	1.000	1.000	0.990	1.000	1.000	105,000
2022-05-25	1.010	1.010	1.000	1.000	1.000	19,000
2022-05-20	1.020	1.020	1.020	1.020	1.020	2,800
2022-05-18	1.050	1.050	1.050	1.050	1.050	100
2022-05-17	1.000	1.030	1.000	1.030	1.030	4,300
2022-05-13	1.000	1.000	1.000	1.000	1.000	3,000
2022-05-12	1.020	1.030	0.990	1.030	1.030	1,200
2022-05-09	1.000	1.040	1.000	1.030	1.030	27,700
2022-05-06	1.000	1.090	0.970	1.080	1.080	32,000
2022-05-05	1.010	1.020	1.010	1.020	1.020	12,800
2022-04-29	1.000	1.030	0.990	1.030	1.030	10,100
2022-04-28	1.000	1.010	1.000	1.000	1.000	16,500
2022-04-27	1.000	1.020	1.000	1.010	1.010	21,500
2022-04-26	1.030	1.030	1.000	1.010	1.010	19,500
2022-04-25	1.030	1.070	1.010	1.020	1.020	332,300
2022-04-22	1.000	1.020	1.000	1.010	1.010	75,300
2022-04-21	1.050	1.060	1.030	1.030	1.030	11,400
2022-04-20	1.060	1.060	1.050	1.050	1.050	16,500
2022-04-18	1.080	1.100	1.070	1.070	1.070	77,000
2022-04-15	1.030	1.080	1.030	1.080	1.080	372,500
2022-04-14	1.010	1.030	1.010	1.030	1.030	231,800
2022-04-13	1.000	1.030	1.000	1.010	1.010	149,600
2022-04-12	0.980	0.995	0.970	0.985	0.985	144,200
2022-04-11	0.955	0.970	0.955	0.970	0.970	20,000
2022-04-08	0.950	0.950	0.950	0.950	0.950	9,000
2022-04-07	0.950	0.950	0.950	0.950	0.950	8,900
2022-04-06	0.960	0.960	0.950	0.950	0.950	27,000
2022-04-05	0.935	0.970	0.935	0.940	0.940	184,500
2022-04-04	0.930	0.930	0.930	0.930	0.930	1,200
2022-04-01	0.940	0.940	0.940	0.940	0.940	7,800
2022-03-31	0.935	0.940	0.930	0.930	0.930	25,000
2022-03-30	0.940	0.945	0.920	0.935	0.935	226,800
2022-03-29	0.940	0.945	0.940	0.940	0.940	131,000
2022-03-28	0.950	0.990	0.940	0.940	0.940	332,100
2022-03-25	0.935	0.935	0.935	0.935	0.935	10,000
2022-03-24	0.940	0.940	0.940	0.940	0.940	9,200
2022-03-23	0.930	0.930	0.930	0.930	0.930	30,000
2022-03-22	0.935	0.935	0.930	0.930	0.930	57,000
2022-03-21	0.945	0.945	0.935	0.935	0.935	135,000
2022-03-18	0.940	0.940	0.940	0.940	0.940	20,000
2022-03-17	0.920	0.950	0.920	0.940	0.940	57,200
2022-03-16	0.915	0.945	0.915	0.945	0.945	57,100
2022-03-15	0.930	0.930	0.915	0.915	0.915	20,000

← NewerPage 16 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.