Plenti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	-0.96%	22,610
Sep 10, 2026	0.79	0.80	0.78	0.78	0.78	-0.32%	24,680
Sep 9, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	35,239
Sep 8, 2026	0.80	0.80	0.78	0.78	0.78	-	33,240
Sep 7, 2026	0.79	0.80	0.78	0.78	0.78	-	53,172
Sep 4, 2026	0.78	0.79	0.78	0.78	0.78	1.96%	28,431
Sep 3, 2026	0.79	0.79	0.77	0.77	0.77	-4.38%	25,132
Sep 2, 2026	0.80	0.80	0.77	0.80	0.80	-0.62%	24,001
Sep 1, 2026	0.82	0.82	0.79	0.81	0.81	-1.23%	18,421
Aug 31, 2026	0.80	0.82	0.79	0.82	0.82	-	39,523
Aug 28, 2026	0.80	0.82	0.77	0.82	0.82	-	178,346
Aug 27, 2026	0.81	0.82	0.80	0.82	0.82	-0.61%	20,139
Aug 26, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	11,347
Aug 25, 2026	0.83	0.84	0.81	0.83	0.83	1.84%	17,499
Aug 24, 2026	0.85	0.85	0.82	0.82	0.82	-4.68%	149,337
Aug 21, 2026	0.88	0.88	0.86	0.86	0.86	-2.29%	596,546
Aug 20, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	4,519
Aug 19, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	21,467
Aug 18, 2026	0.89	0.89	0.88	0.88	0.88	1.15%	41,868
Aug 17, 2026	0.90	0.92	0.87	0.87	0.87	2.96%	81,528
Aug 14, 2026	0.85	0.87	0.85	0.85	0.85	0.60%	292,522
Aug 13, 2026	0.82	0.85	0.82	0.84	0.84	3.07%	385,583
Aug 12, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	2,899
Aug 11, 2026	0.81	0.82	0.81	0.81	0.81	-1.83%	16,664
Aug 10, 2026	0.81	0.82	0.81	0.82	0.82	0.61%	75,791
Aug 7, 2026	0.84	0.84	0.81	0.82	0.82	-1.21%	97,352
Aug 6, 2026	0.84	0.85	0.83	0.83	0.83	-	307,011
Aug 5, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	543,405
Aug 4, 2026	0.78	0.84	0.78	0.84	0.84	9.15%	172,718
Aug 3, 2026	0.77	0.78	0.76	0.77	0.77	0.66%	41,508
Jul 31, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	27,056
Jul 30, 2026	0.76	0.76	0.76	0.76	0.76	-	24,930
Jul 29, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	94,560
Jul 28, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	21,598
Jul 27, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	27,395
Jul 24, 2026	0.76	0.77	0.76	0.76	0.76	-1.95%	29,321
Jul 23, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	50,056
Jul 22, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	137,108
Jul 21, 2026	0.73	0.81	0.73	0.78	0.78	11.43%	293,744
Jul 20, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	22,359
Jul 17, 2026	0.72	0.72	0.69	0.69	0.69	-1.43%	104,554
Jul 16, 2026	0.71	0.71	0.70	0.70	0.70	0.72%	111,732
Jul 15, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	321,017
Jul 14, 2026	0.71	0.74	0.70	0.70	0.70	-0.71%	232,181
Jul 13, 2026	0.73	0.73	0.70	0.71	0.71	-2.76%	150,738
Jul 10, 2026	0.73	0.75	0.73	0.73	0.73	-	91,373
Jul 9, 2026	0.73	0.74	0.72	0.73	0.73	-3.33%	247,568
Jul 8, 2026	0.74	0.75	0.73	0.75	0.75	-	22,616
Jul 7, 2026	0.75	0.75	0.74	0.75	0.75	-	12,845
Jul 6, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	30,713