PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.370	0.370	0.370	0.370	0.370	0
2025-08-19	0.370	0.370	0.370	0.370	0.370	17,800
2025-08-18	0.420	0.420	0.370	0.370	0.370	26,600
2025-08-15	0.370	0.420	0.335	0.420	0.420	24,800
2025-08-14	0.370	0.370	0.335	0.365	0.365	12,900
2025-08-13	0.370	0.370	0.370	0.370	0.370	0
2025-08-12	0.370	0.370	0.370	0.370	0.370	4,000
2025-08-11	0.370	0.370	0.370	0.370	0.370	100
2025-08-08	0.370	0.370	0.370	0.370	0.370	100
2025-08-07	0.370	0.370	0.345	0.370	0.370	63,600
2025-08-06	0.370	0.370	0.370	0.370	0.370	0
2025-08-05	0.385	0.385	0.370	0.370	0.370	10,800
2025-08-04	0.385	0.385	0.385	0.385	0.385	100
2025-08-01	0.385	0.385	0.385	0.385	0.385	0
2025-07-31	0.385	0.385	0.385	0.385	0.385	0
2025-07-30	0.385	0.385	0.385	0.385	0.385	0
2025-07-29	0.385	0.385	0.385	0.385	0.385	3,000
2025-07-28	0.385	0.385	0.385	0.385	0.385	0
2025-07-25	0.385	0.385	0.385	0.385	0.385	0
2025-07-24	0.395	0.395	0.375	0.385	0.385	11,500
2025-07-23	0.380	0.380	0.380	0.380	0.380	4,300
2025-07-22	0.380	0.380	0.380	0.380	0.380	0
2025-07-21	0.380	0.380	0.380	0.380	0.380	15,000
2025-07-18	0.420	0.420	0.420	0.420	0.420	0
2025-07-17	0.420	0.420	0.420	0.420	0.420	0
2025-07-16	0.380	0.420	0.380	0.420	0.420	500
2025-07-15	0.375	0.375	0.375	0.375	0.375	6,000
2025-07-14	0.400	0.400	0.375	0.390	0.390	10,300
2025-07-11	0.390	0.400	0.390	0.400	0.400	10,300
2025-07-10	0.370	0.400	0.365	0.385	0.385	24,000
2025-07-09	0.390	0.420	0.360	0.420	0.420	54,400
2025-07-08	0.390	0.390	0.390	0.390	0.390	0
2025-07-07	0.390	0.390	0.390	0.390	0.390	0
2025-07-04	0.390	0.390	0.370	0.390	0.390	10,800
2025-07-03	0.370	0.380	0.370	0.380	0.380	1,100
2025-07-02	0.365	0.380	0.365	0.380	0.380	6,000
2025-07-01	0.380	0.380	0.365	0.380	0.380	7,000
2025-06-30	0.375	0.390	0.360	0.390	0.390	60,700
2025-06-26	0.395	0.395	0.395	0.395	0.395	10,000
2025-06-25	0.365	0.410	0.345	0.410	0.410	88,600
2025-06-24	0.375	0.385	0.355	0.360	0.360	95,800
2025-06-23	0.375	0.375	0.375	0.375	0.375	2,000
2025-06-20	0.370	0.430	0.370	0.430	0.430	17,000
2025-06-19	0.390	0.395	0.390	0.395	0.395	600
2025-06-18	0.400	0.400	0.400	0.400	0.400	10,000
2025-06-17	0.425	0.425	0.390	0.410	0.410	33,300
2025-06-16	0.425	0.425	0.425	0.425	0.425	0
2025-06-13	0.425	0.425	0.425	0.425	0.425	2,000
2025-06-12	0.425	0.425	0.425	0.425	0.425	0
2025-06-11	0.425	0.425	0.425	0.425	0.425	0
2025-06-10	0.420	0.425	0.415	0.425	0.425	29,000
2025-06-09	0.420	0.425	0.420	0.425	0.425	10,000
2025-06-06	0.430	0.430	0.400	0.410	0.410	37,600
2025-06-05	0.400	0.435	0.390	0.435	0.435	21,700
2025-06-04	0.400	0.400	0.400	0.400	0.400	2,000
2025-06-03	0.415	0.415	0.415	0.415	0.415	0
2025-05-30	0.415	0.415	0.415	0.415	0.415	20,000
2025-05-29	0.415	0.420	0.410	0.415	0.415	30,800
2025-05-28	0.420	0.420	0.420	0.420	0.420	100
2025-05-27	0.415	0.430	0.415	0.430	0.430	14,300

← NewerPage 6 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.