PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.930	0.930	0.930	0.930	0.930	21,000
2022-03-10	0.930	0.930	0.925	0.930	0.930	8,000
2022-03-09	0.930	0.930	0.930	0.930	0.930	10,000
2022-03-08	0.955	0.955	0.935	0.935	0.935	31,900
2022-03-07	0.930	0.995	0.930	0.930	0.930	365,200
2022-03-04	0.980	0.980	0.915	0.940	0.940	123,800
2022-03-03	0.995	0.995	0.975	0.980	0.980	400,300
2022-03-02	1.020	1.020	0.990	0.990	0.990	333,300
2022-03-01	1.050	1.070	1.000	1.020	1.020	264,000
2022-02-28	1.000	1.040	1.000	1.040	1.040	446,600
2022-02-25	0.975	1.020	0.975	0.980	0.980	264,000
2022-02-24	0.980	0.990	0.950	0.950	0.950	122,300
2022-02-23	0.980	0.990	0.955	0.990	0.990	68,700
2022-02-22	0.995	1.020	0.980	0.980	0.980	289,200
2022-02-21	1.020	1.020	0.990	0.990	0.990	95,800
2022-02-18	1.000	1.050	1.000	1.020	1.020	717,200
2022-02-17	1.020	1.040	1.000	1.000	1.000	292,000
2022-02-16	0.990	1.010	0.985	1.010	1.010	34,700
2022-02-15	1.000	1.050	0.995	1.010	1.010	438,600
2022-02-14	0.980	1.020	0.980	0.985	0.985	24,100
2022-02-11	0.975	0.980	0.975	0.980	0.980	7,500
2022-02-10	0.975	0.975	0.975	0.975	0.975	2,000
2022-02-09	0.975	0.975	0.975	0.975	0.975	7,000
2022-02-08	0.940	0.960	0.915	0.955	0.955	14,000
2022-02-07	0.975	0.975	0.975	0.975	0.975	1,400
2022-02-04	0.975	0.975	0.975	0.975	0.975	5,000
2022-02-03	1.000	1.000	0.975	0.975	0.975	6,800
2022-01-28	0.950	0.950	0.950	0.950	0.950	35,000
2022-01-27	0.960	0.960	0.955	0.955	0.955	5,600
2022-01-26	0.975	0.975	0.950	0.950	0.950	25,400
2022-01-25	0.960	0.975	0.950	0.975	0.975	113,900
2022-01-24	0.960	0.960	0.960	0.960	0.960	9,100
2022-01-21	0.965	0.965	0.950	0.950	0.950	33,800
2022-01-20	0.955	0.970	0.955	0.970	0.970	19,000
2022-01-19	0.950	0.950	0.950	0.950	0.950	13,800
2022-01-17	0.950	0.950	0.950	0.950	0.950	40,000
2022-01-13	0.950	0.950	0.950	0.950	0.950	20,000
2022-01-11	1.000	1.000	0.940	0.980	0.980	10,700
2022-01-10	0.920	0.980	0.920	0.935	0.935	9,300
2022-01-07	0.940	0.940	0.920	0.935	0.935	7,100
2022-01-05	0.975	0.975	0.925	0.950	0.950	900
2022-01-04	0.930	0.950	0.930	0.950	0.950	30,800
2022-01-03	0.910	0.910	0.910	0.910	0.910	6,300
2021-12-31	0.900	0.900	0.900	0.900	0.900	188,300
2021-12-30	0.900	0.900	0.900	0.900	0.900	5,000
2021-12-29	0.900	0.920	0.900	0.920	0.920	262,200
2021-12-28	0.900	0.900	0.900	0.900	0.900	184,300
2021-12-27	0.900	0.900	0.900	0.900	0.900	130,000
2021-12-24	0.900	0.900	0.900	0.900	0.900	131,000
2021-12-23	0.900	0.900	0.900	0.900	0.900	121,000
2021-12-21	0.900	0.930	0.900	0.930	0.930	112,300
2021-12-17	0.900	0.905	0.900	0.900	0.900	85,600
2021-12-15	0.860	0.860	0.860	0.860	0.860	10,000
2021-12-07	0.920	0.920	0.920	0.920	0.920	200
2021-12-06	0.865	0.865	0.865	0.865	0.865	5,000
2021-12-02	0.890	0.890	0.860	0.860	0.860	15,700
2021-12-01	0.870	0.920	0.865	0.920	0.920	15,900
2021-11-30	0.890	0.895	0.890	0.890	0.890	72,500
2021-11-29	0.890	0.890	0.890	0.890	0.890	10,000
2021-11-26	0.875	0.920	0.870	0.920	0.920	11,000

← NewerPage 17 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.