PLB Engineering Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.74	0.78	0.73	0.78	0.78	5.41%	7,300
Feb 13, 2026	0.75	0.75	0.74	0.74	0.74	-10.84%	3,000
Feb 11, 2026	0.80	0.83	0.72	0.83	0.83	-3.49%	14,600
Feb 6, 2026	0.86	0.86	0.86	0.86	0.86	6.17%	3,000
Feb 5, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	1,300
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	-2.92%	1,500
Feb 3, 2026	0.82	0.86	0.81	0.86	0.86	3.01%	9,800
Jan 29, 2026	0.83	0.83	0.83	0.83	0.83	-7.78%	1,200
Jan 21, 2026	0.88	0.91	0.88	0.90	0.90	-2.17%	17,900
Jan 19, 2026	0.88	0.92	0.88	0.92	0.92	3.37%	17,000
Jan 16, 2026	0.81	0.89	0.81	0.89	0.89	7.88%	33,500
Jan 15, 2026	0.83	0.83	0.83	0.83	0.83	-1.79%	6,900
Jan 13, 2026	0.85	0.85	0.84	0.84	0.84	-5.62%	16,500
Jan 12, 2026	0.85	0.89	0.84	0.89	0.89	-0.56%	20,300
Jan 9, 2026	0.96	0.96	0.84	0.90	0.90	-8.67%	62,500
Jan 8, 2026	0.94	0.98	0.93	0.98	0.98	-6.67%	16,600
Jan 2, 2026	1.00	1.05	1.00	1.05	1.05	5.53%	3,000
Dec 31, 2025	1.00	1.00	1.00	1.00	1.00	-	2,200
Dec 30, 2025	0.95	1.00	0.95	1.00	1.00	8.74%	4,900
Dec 29, 2025	0.81	0.92	0.81	0.92	0.92	14.37%	4,900
Dec 26, 2025	0.91	0.91	0.80	0.80	0.80	-20.00%	7,900
Nov 26, 2025	1.00	1.00	1.00	1.00	1.00	7.53%	1,200
Nov 25, 2025	0.86	0.93	0.86	0.93	0.93	3.33%	7,200
Nov 21, 2025	0.91	0.91	0.90	0.90	0.90	-8.16%	3,000
Nov 20, 2025	0.98	0.98	0.98	0.98	0.98	7.69%	1,000
Nov 19, 2025	0.91	0.99	0.91	0.91	0.91	-12.50%	10,100
Nov 12, 2025	1.04	1.04	1.04	1.04	1.04	-0.95%	7,200
Nov 10, 2025	1.05	1.05	1.05	1.05	1.05	5.00%	5,000
Oct 30, 2025	1.00	1.00	1.00	1.00	1.00	-	800
Oct 24, 2025	1.00	1.00	1.00	1.00	1.00	0.50%	100
Oct 23, 2025	0.90	1.00	0.90	1.00	1.00	10.56%	5,500
Oct 22, 2025	0.89	0.90	0.89	0.90	0.90	7.78%	6,000
Oct 21, 2025	0.84	0.84	0.84	0.84	0.84	-5.65%	100
Oct 17, 2025	0.82	0.89	0.81	0.89	0.89	2.31%	12,500