Plenti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.77	0.77	0.73	0.77	0.77	-0.65%	48,718
Oct 6, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	21,273
Oct 5, 2026	0.79	0.79	0.78	0.78	0.78	1.96%	1,587
Oct 2, 2026	0.80	0.80	0.77	0.77	0.77	-1.29%	8,384
Oct 1, 2026	0.78	0.78	0.75	0.78	0.78	-	88,372
Sep 30, 2026	0.76	0.78	0.74	0.78	0.78	5.44%	16,524
Sep 29, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	24,139
Sep 28, 2026	0.75	0.77	0.74	0.75	0.75	-0.67%	76,278
Sep 25, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	31,314
Sep 24, 2026	0.77	0.77	0.76	0.76	0.76	-	1,011,479
Sep 23, 2026	0.76	0.78	0.76	0.76	0.76	-	71,181
Sep 22, 2026	0.75	0.77	0.75	0.76	0.76	3.42%	20,074
Sep 21, 2026	0.76	0.76	0.73	0.73	0.73	-2.01%	68,691
Sep 18, 2026	0.74	0.75	0.72	0.75	0.75	1.36%	40,816
Sep 17, 2026	0.75	0.75	0.74	0.74	0.74	-	6,707
Sep 16, 2026	0.73	0.74	0.72	0.74	0.74	-	21,710
Sep 15, 2026	0.77	0.77	0.74	0.74	0.74	-3.92%	119,460
Sep 14, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	70,203
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