Plenitude Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	1.700	1.700	1.670	1.670	1.548	58,500
2024-05-06	1.680	1.690	1.660	1.670	1.548	140,800
2024-05-03	1.680	1.700	1.670	1.680	1.557	48,000
2024-05-02	1.660	1.710	1.660	1.700	1.576	178,500
2024-04-30	1.720	1.720	1.660	1.660	1.539	164,200
2024-04-29	1.740	1.750	1.730	1.750	1.622	29,700
2024-04-26	1.700	1.760	1.700	1.740	1.613	216,100
2024-04-25	1.710	1.780	1.710	1.740	1.613	310,900
2024-04-24	1.670	1.730	1.670	1.700	1.576	139,000
2024-04-23	1.680	1.690	1.630	1.630	1.511	138,300
2024-04-22	1.650	1.680	1.640	1.680	1.557	67,100
2024-04-19	1.700	1.740	1.600	1.630	1.511	443,300
2024-04-18	1.620	1.730	1.620	1.680	1.557	401,800
2024-04-17	1.600	1.630	1.590	1.610	1.493	145,900
2024-04-16	1.690	1.690	1.550	1.600	1.483	508,200
2024-04-15	1.700	1.730	1.690	1.700	1.576	367,100
2024-04-12	1.720	1.760	1.690	1.740	1.613	766,500
2024-04-09	1.540	1.700	1.540	1.680	1.557	1,657,000
2024-04-08	1.420	1.450	1.420	1.450	1.344	59,800
2024-04-05	1.380	1.440	1.380	1.440	1.335	281,500
2024-04-04	1.340	1.340	1.340	1.340	1.242	14,000
2024-04-03	1.360	1.360	1.350	1.350	1.251	19,500
2024-04-02	1.350	1.380	1.340	1.370	1.270	40,300
2024-04-01	1.360	1.360	1.350	1.350	1.251	29,700
2024-03-29	1.410	1.410	1.360	1.360	1.261	8,200
2024-03-27	1.360	1.360	1.350	1.360	1.261	33,600
2024-03-26	1.350	1.350	1.330	1.330	1.233	11,000
2024-03-22	1.360	1.360	1.360	1.360	1.261	1,900
2024-03-21	1.330	1.330	1.320	1.320	1.224	34,000
2024-03-20	1.320	1.360	1.320	1.330	1.233	22,300
2024-03-19	1.320	1.320	1.300	1.310	1.214	70,200
2024-03-18	1.320	1.330	1.320	1.320	1.224	17,600
2024-03-15	1.340	1.350	1.320	1.340	1.242	30,700
2024-03-14	1.350	1.350	1.340	1.350	1.251	12,000
2024-03-13	1.320	1.320	1.310	1.310	1.214	17,800
2024-03-12	1.300	1.340	1.300	1.340	1.242	12,000
2024-03-11	1.320	1.350	1.320	1.320	1.224	17,800
2024-03-08	1.370	1.370	1.330	1.330	1.233	39,300
2024-03-07	1.290	1.350	1.290	1.340	1.242	23,100
2024-03-06	1.300	1.300	1.290	1.300	1.205	12,900
2024-03-05	1.320	1.320	1.310	1.310	1.214	13,000
2024-03-04	1.340	1.350	1.320	1.320	1.224	22,800
2024-03-01	1.350	1.350	1.340	1.340	1.242	11,700
2024-02-29	1.380	1.380	1.350	1.360	1.261	40,400
2024-02-28	1.430	1.430	1.380	1.390	1.289	68,800
2024-02-27	1.490	1.490	1.400	1.440	1.335	348,300
2024-02-26	1.500	1.550	1.490	1.490	1.381	33,500
2024-02-23	1.480	1.490	1.480	1.490	1.381	49,800
2024-02-22	1.480	1.500	1.480	1.500	1.391	40,300
2024-02-21	1.480	1.500	1.480	1.480	1.372	27,700
2024-02-20	1.410	1.480	1.410	1.480	1.372	128,200
2024-02-19	1.410	1.430	1.410	1.430	1.326	31,100
2024-02-15	1.420	1.420	1.400	1.400	1.298	58,500
2024-02-14	1.400	1.400	1.390	1.390	1.289	10,500
2024-02-13	1.400	1.400	1.390	1.400	1.298	22,100
2024-02-08	1.380	1.380	1.380	1.380	1.279	20,900
2024-02-07	1.400	1.400	1.400	1.400	1.298	5,000
2024-02-06	1.410	1.410	1.380	1.380	1.279	22,000
2024-02-05	1.410	1.440	1.410	1.440	1.335	3,000
2024-02-02	1.400	1.420	1.400	1.410	1.307	30,300

← NewerPage 11 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.0250 MYR
2024-12-04	0.0500 MYR
2024-11-11	0.0350 MYR
2023-11-09	0.0300 MYR
2022-11-09	0.0250 MYR
2021-11-08	0.0200 MYR
2020-11-12	0.0200 MYR
2019-11-14	0.0450 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.