PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.315	0.315	0.315	0.315	0.315	0
2026-02-04	0.315	0.320	0.310	0.315	0.315	42,900
2026-02-03	0.315	0.315	0.315	0.315	0.315	69,200
2026-01-30	0.310	0.320	0.310	0.320	0.320	378,300
2026-01-29	0.320	0.325	0.305	0.325	0.325	253,400
2026-01-28	0.320	0.330	0.320	0.320	0.320	152,900
2026-01-27	0.325	0.330	0.320	0.325	0.325	198,600
2026-01-26	0.325	0.330	0.325	0.330	0.330	7,100
2026-01-23	0.320	0.330	0.320	0.330	0.330	82,800
2026-01-22	0.330	0.335	0.325	0.330	0.330	209,200
2026-01-21	0.335	0.335	0.330	0.330	0.330	36,300
2026-01-20	0.335	0.340	0.325	0.335	0.335	55,500
2026-01-19	0.335	0.335	0.335	0.335	0.335	212,500
2026-01-16	0.330	0.335	0.330	0.335	0.335	92,300
2026-01-15	0.335	0.340	0.330	0.340	0.340	181,600
2026-01-14	0.335	0.340	0.330	0.330	0.330	292,600
2026-01-13	0.360	0.365	0.330	0.335	0.335	1,026,600
2026-01-12	0.370	0.375	0.360	0.360	0.360	352,800
2026-01-09	0.380	0.380	0.365	0.370	0.370	572,000
2026-01-08	0.370	0.385	0.370	0.375	0.375	281,100
2026-01-07	0.375	0.375	0.370	0.370	0.370	544,200
2026-01-06	0.375	0.380	0.370	0.375	0.375	336,200
2026-01-05	0.380	0.380	0.375	0.375	0.375	646,800
2026-01-02	0.380	0.390	0.375	0.385	0.385	386,000
2026-01-01	0.390	0.390	0.390	0.390	0.390	0
2025-12-31	0.390	0.390	0.375	0.390	0.390	377,400
2025-12-30	0.405	0.425	0.385	0.390	0.390	2,649,000
2025-12-29	0.365	0.410	0.365	0.405	0.405	3,481,600
2025-12-26	0.370	0.370	0.365	0.365	0.365	387,700
2025-12-25	0.370	0.370	0.370	0.370	0.370	0
2025-12-24	0.380	0.380	0.370	0.370	0.370	397,000
2025-12-23	0.395	0.395	0.370	0.380	0.380	206,600
2025-12-22	0.365	0.395	0.360	0.380	0.380	1,667,900
2025-12-19	0.370	0.375	0.360	0.365	0.365	256,100
2025-12-18	0.370	0.375	0.360	0.370	0.370	322,400
2025-12-17	0.375	0.380	0.360	0.370	0.370	557,400
2025-12-16	0.380	0.385	0.370	0.370	0.370	649,100
2025-12-15	0.390	0.400	0.370	0.380	0.380	638,000
2025-12-12	0.415	0.420	0.380	0.385	0.385	1,426,600
2025-12-11	0.435	0.445	0.415	0.415	0.415	5,008,400
2025-12-10	0.400	0.445	0.375	0.430	0.430	8,782,600
2025-12-09	0.350	0.410	0.345	0.400	0.400	3,570,200
2025-12-08	0.370	0.370	0.340	0.350	0.350	1,594,700
2025-12-05	0.435	0.440	0.365	0.370	0.370	2,509,400
2025-12-04	0.435	0.470	0.430	0.445	0.445	5,461,700
2025-12-03	0.470	0.505	0.425	0.440	0.440	7,091,500
2025-12-02	0.475	0.530	0.415	0.470	0.470	13,669,900
2025-12-01	0.420	0.505	0.420	0.480	0.480	12,352,000
2025-11-28	0.325	0.430	0.310	0.405	0.405	5,233,200
2025-11-27	0.280	0.305	0.280	0.295	0.295	49,400
2025-11-26	0.270	0.290	0.265	0.290	0.290	141,200
2025-11-25	0.280	0.290	0.265	0.290	0.290	133,300
2025-11-24	0.270	0.280	0.260	0.260	0.260	66,500
2025-11-21	0.270	0.290	0.270	0.290	0.290	57,800
2025-11-20	0.290	0.290	0.270	0.290	0.290	63,000
2025-11-19	0.270	0.290	0.270	0.290	0.290	71,500
2025-11-18	0.270	0.285	0.270	0.270	0.270	57,700
2025-11-17	0.290	0.290	0.275	0.275	0.275	96,600
2025-11-14	0.290	0.300	0.280	0.285	0.285	177,400
2025-11-13	0.290	0.305	0.290	0.305	0.305	148,600

← NewerPage 4 of 5 · 257 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.