Plenitude Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 1.020 | 1.030 | 1.020 | 1.030 | 0.904 | 85,900 |
| 2021-12-07 | 1.040 | 1.040 | 1.020 | 1.020 | 0.895 | 44,500 |
| 2021-12-06 | 1.040 | 1.050 | 1.020 | 1.020 | 0.895 | 30,600 |
| 2021-12-02 | 1.130 | 1.130 | 1.070 | 1.070 | 0.939 | 25,300 |
| 2021-12-01 | 1.000 | 1.070 | 1.000 | 1.060 | 0.930 | 8,200 |
| 2021-11-30 | 1.090 | 1.130 | 1.090 | 1.130 | 0.992 | 5,500 |
| 2021-11-29 | 1.060 | 1.140 | 1.060 | 1.140 | 1.001 | 9,100 |
| 2021-11-26 | 1.060 | 1.070 | 1.030 | 1.040 | 0.913 | 50,000 |
| 2021-11-25 | 1.130 | 1.130 | 1.070 | 1.070 | 0.939 | 13,500 |
| 2021-11-24 | 1.130 | 1.130 | 1.130 | 1.130 | 0.992 | 800 |
| 2021-11-23 | 1.120 | 1.150 | 1.100 | 1.100 | 0.966 | 15,100 |
| 2021-11-22 | 1.090 | 1.090 | 1.080 | 1.080 | 0.948 | 6,000 |
| 2021-11-19 | 1.090 | 1.120 | 1.090 | 1.090 | 0.957 | 3,000 |
| 2021-11-18 | 1.100 | 1.100 | 1.090 | 1.090 | 0.957 | 13,500 |
| 2021-11-17 | 1.100 | 1.100 | 1.090 | 1.090 | 0.957 | 26,800 |
| 2021-11-16 | 1.120 | 1.120 | 1.090 | 1.100 | 0.966 | 36,800 |
| 2021-11-15 | 1.100 | 1.110 | 1.100 | 1.110 | 0.974 | 25,000 |
| 2021-11-12 | 1.110 | 1.120 | 1.100 | 1.100 | 0.966 | 42,700 |
| 2021-11-11 | 1.110 | 1.120 | 1.100 | 1.100 | 0.966 | 8,100 |
| 2021-11-10 | 1.090 | 1.110 | 1.090 | 1.110 | 0.974 | 24,100 |
| 2021-11-09 | 1.080 | 1.110 | 1.070 | 1.110 | 0.974 | 14,800 |
| 2021-11-08 | 1.110 | 1.110 | 1.080 | 1.080 | 0.948 | 58,900 |
| 2021-11-05 | 1.120 | 1.130 | 1.110 | 1.110 | 0.957 | 61,600 |
| 2021-11-03 | 1.130 | 1.130 | 1.110 | 1.130 | 0.974 | 35,200 |
| 2021-11-02 | 1.140 | 1.140 | 1.100 | 1.120 | 0.965 | 75,300 |
| 2021-11-01 | 1.120 | 1.120 | 1.100 | 1.100 | 0.948 | 97,500 |
| 2021-10-29 | 1.120 | 1.120 | 1.120 | 1.120 | 0.965 | 70,900 |
| 2021-10-28 | 1.120 | 1.140 | 1.100 | 1.140 | 0.983 | 217,200 |
| 2021-10-27 | 1.120 | 1.130 | 1.120 | 1.130 | 0.974 | 94,100 |
| 2021-10-26 | 1.120 | 1.120 | 1.120 | 1.120 | 0.965 | 27,600 |
| 2021-10-25 | 1.120 | 1.130 | 1.110 | 1.120 | 0.965 | 57,700 |
| 2021-10-22 | 1.120 | 1.140 | 1.110 | 1.140 | 0.983 | 28,600 |
| 2021-10-21 | 1.130 | 1.130 | 1.120 | 1.120 | 0.965 | 76,000 |
| 2021-10-20 | 1.170 | 1.170 | 1.120 | 1.130 | 0.974 | 192,000 |
| 2021-10-18 | 1.160 | 1.180 | 1.140 | 1.160 | 1.000 | 205,800 |
| 2021-10-15 | 1.120 | 1.140 | 1.120 | 1.140 | 0.983 | 112,000 |
| 2021-10-14 | 1.130 | 1.130 | 1.110 | 1.120 | 0.965 | 54,000 |
← NewerPage 19 of 19 · 1,117 trading days
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.