PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	0.545	0.565	0.545	0.565	0.565	3,500
2025-01-07	0.540	0.540	0.540	0.540	0.540	9,700
2024-12-20	0.580	0.580	0.520	0.525	0.525	78,200
2024-12-19	0.560	0.560	0.540	0.540	0.540	6,200
2024-12-17	0.580	0.580	0.580	0.580	0.580	100
2024-12-13	0.580	0.580	0.580	0.580	0.580	10,000
2024-12-12	0.560	0.560	0.560	0.560	0.560	5,100
2024-12-10	0.585	0.585	0.585	0.585	0.585	100
2024-12-09	0.530	0.585	0.530	0.585	0.585	10,100
2024-12-05	0.540	0.540	0.540	0.540	0.540	2,000
2024-12-04	0.585	0.585	0.585	0.585	0.585	400
2024-12-03	0.570	0.585	0.555	0.555	0.555	12,400
2024-11-29	0.570	0.570	0.570	0.570	0.570	13,000
2024-11-28	0.540	0.560	0.540	0.560	0.560	800
2024-11-27	0.530	0.530	0.530	0.530	0.530	3,500
2024-11-22	0.580	0.580	0.550	0.550	0.550	126,600
2024-11-21	0.565	0.595	0.550	0.550	0.550	349,700
2024-11-20	0.595	0.595	0.595	0.595	0.595	10,000
2024-11-19	0.585	0.585	0.585	0.585	0.585	100
2024-11-18	0.600	0.605	0.585	0.585	0.585	6,200
2024-11-15	0.610	0.610	0.590	0.600	0.600	39,300
2024-11-14	0.605	0.620	0.580	0.590	0.590	162,100
2024-11-13	0.625	0.625	0.625	0.625	0.625	8,000
2024-11-12	0.625	0.625	0.625	0.625	0.625	200
2024-11-11	0.630	0.630	0.625	0.625	0.625	800
2024-11-08	0.605	0.635	0.600	0.625	0.625	21,800
2024-11-07	0.615	0.615	0.615	0.615	0.615	74,800
2024-11-06	0.625	0.625	0.600	0.615	0.615	75,600
2024-11-05	0.625	0.625	0.600	0.625	0.625	103,700
2024-11-04	0.630	0.630	0.610	0.625	0.625	43,500
2024-11-01	0.650	0.650	0.600	0.630	0.630	69,600
2024-10-28	0.635	0.650	0.630	0.650	0.650	45,700
2024-10-25	0.630	0.645	0.630	0.640	0.640	42,200
2024-10-24	0.645	0.680	0.635	0.680	0.680	22,300
2024-10-23	0.645	0.645	0.645	0.645	0.645	5,000
2024-10-22	0.640	0.655	0.620	0.630	0.630	91,700
2024-10-17	0.640	0.685	0.640	0.685	0.685	34,200
2024-10-16	0.640	0.685	0.630	0.685	0.685	40,900
2024-10-04	0.685	0.685	0.685	0.685	0.685	300
2024-10-02	0.635	0.685	0.635	0.685	0.685	2,500
2024-09-30	0.635	0.690	0.635	0.690	0.690	13,100
2024-09-27	0.650	0.690	0.650	0.690	0.690	18,200
2024-09-26	0.640	0.640	0.630	0.630	0.630	8,000
2024-09-25	0.645	0.690	0.645	0.690	0.690	8,000
2024-09-23	0.645	0.690	0.645	0.690	0.690	5,000
2024-09-18	0.690	0.690	0.690	0.690	0.690	1,300
2024-09-17	0.665	0.690	0.665	0.690	0.690	900
2024-09-11	0.630	0.690	0.630	0.690	0.690	4,600
2024-09-09	0.690	0.690	0.650	0.690	0.690	2,100
2024-09-06	0.690	0.690	0.625	0.625	0.625	700
2024-09-04	0.660	0.660	0.660	0.660	0.660	6,000
2024-09-03	0.660	0.660	0.660	0.660	0.660	10,000
2024-08-28	0.695	0.695	0.695	0.695	0.695	12,500
2024-08-27	0.670	0.670	0.670	0.670	0.670	34,900
2024-08-26	0.660	0.670	0.660	0.670	0.670	11,000
2024-08-23	0.660	0.660	0.660	0.660	0.660	1,000
2024-08-22	0.660	0.700	0.660	0.700	0.700	500
2024-08-19	0.670	0.700	0.660	0.700	0.700	41,100
2024-08-16	0.685	0.690	0.670	0.670	0.670	19,000
2024-08-15	0.695	0.695	0.695	0.695	0.695	36,000

← NewerPage 8 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.