PLS Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.695	0.800	0.685	0.695	0.695	1,164,700
2024-08-13	0.700	0.710	0.650	0.650	0.650	75,500
2024-08-07	0.650	0.700	0.650	0.700	0.700	3,300
2024-08-06	0.655	0.655	0.650	0.650	0.650	21,000
2024-08-01	0.700	0.710	0.700	0.710	0.710	42,500
2024-07-30	0.685	0.685	0.680	0.680	0.680	7,200
2024-07-29	0.695	0.695	0.680	0.685	0.685	92,400
2024-07-26	0.695	0.700	0.695	0.695	0.695	166,800
2024-07-25	0.710	0.710	0.700	0.700	0.700	101,000
2024-07-24	0.710	0.710	0.710	0.710	0.710	40,000
2024-07-23	0.715	0.715	0.705	0.710	0.710	66,200
2024-07-22	0.715	0.715	0.715	0.715	0.715	100,000
2024-07-18	0.710	0.710	0.710	0.710	0.710	6,500
2024-07-17	0.725	0.725	0.710	0.710	0.710	138,000
2024-07-16	0.720	0.725	0.720	0.725	0.725	17,700
2024-07-15	0.720	0.730	0.720	0.725	0.725	66,600
2024-07-12	0.720	0.720	0.715	0.715	0.715	56,900
2024-07-11	0.735	0.735	0.710	0.730	0.730	114,400
2024-07-10	0.705	0.735	0.705	0.735	0.735	2,200
2024-07-05	0.730	0.730	0.710	0.710	0.710	4,100
2024-07-04	0.730	0.730	0.705	0.705	0.705	4,100
2024-07-03	0.700	0.725	0.700	0.725	0.725	15,100
2024-07-02	0.730	0.730	0.695	0.730	0.730	17,800
2024-07-01	0.710	0.730	0.710	0.730	0.730	300
2024-06-28	0.710	0.710	0.700	0.705	0.705	271,500
2024-06-27	0.715	0.715	0.710	0.710	0.710	36,300
2024-06-26	0.715	0.735	0.710	0.710	0.710	5,400
2024-06-25	0.715	0.745	0.715	0.745	0.745	600
2024-06-24	0.745	0.745	0.745	0.745	0.745	200
2024-06-20	0.710	0.745	0.710	0.710	0.710	13,500
2024-06-14	0.745	0.745	0.715	0.715	0.715	11,300
2024-06-13	0.720	0.720	0.715	0.715	0.715	11,100
2024-06-12	0.705	0.740	0.705	0.720	0.720	18,300
2024-06-11	0.720	0.720	0.720	0.720	0.720	1,000
2024-06-10	0.720	0.720	0.720	0.720	0.720	3,000
2024-06-07	0.750	0.760	0.715	0.755	0.755	18,800
2024-06-06	0.715	0.750	0.715	0.750	0.750	12,900
2024-06-05	0.715	0.715	0.715	0.715	0.715	100
2024-06-04	0.710	0.710	0.710	0.710	0.710	4,000
2024-05-31	0.710	0.725	0.705	0.725	0.725	17,700
2024-05-30	0.705	0.735	0.705	0.730	0.730	31,800
2024-05-28	0.730	0.735	0.710	0.710	0.710	3,400
2024-05-27	0.715	0.730	0.710	0.730	0.730	68,200
2024-05-24	0.735	0.740	0.710	0.735	0.735	71,600
2024-05-23	0.745	0.745	0.710	0.740	0.740	54,100
2024-05-21	0.740	0.755	0.740	0.755	0.755	5,500
2024-05-20	0.745	0.755	0.745	0.755	0.755	16,500
2024-05-17	0.750	0.750	0.745	0.750	0.750	45,600
2024-05-16	0.770	0.770	0.760	0.765	0.765	7,700
2024-05-15	0.750	0.770	0.750	0.770	0.770	12,400
2024-05-14	0.755	0.775	0.750	0.750	0.750	61,300
2024-05-13	0.755	0.785	0.750	0.785	0.785	10,300
2024-05-10	0.755	0.755	0.755	0.755	0.755	4,000
2024-05-09	0.760	0.760	0.750	0.750	0.750	10,000
2024-05-07	0.785	0.790	0.785	0.790	0.790	37,800
2024-05-06	0.775	0.785	0.760	0.785	0.785	107,500
2024-05-03	0.755	0.790	0.755	0.790	0.790	17,500
2024-04-30	0.750	0.755	0.740	0.755	0.755	125,700
2024-04-29	0.740	0.740	0.740	0.740	0.740	76,600
2024-04-26	0.730	0.735	0.730	0.735	0.735	8,000

← NewerPage 9 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.