PLB Engineering Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.86	0.86	0.86	0.86	0.86	7.50%	1,000
Jul 9, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	2,000
Jun 5, 2026	0.80	0.85	0.80	0.85	0.85	6.25%	9,200
May 21, 2026	0.70	0.80	0.67	0.80	0.80	18.52%	2,300
May 20, 2026	0.67	0.68	0.67	0.68	0.68	-12.34%	500
May 18, 2026	0.67	0.77	0.67	0.77	0.77	-1.28%	4,700
May 13, 2026	0.78	0.78	0.78	0.78	0.78	5.41%	500
May 12, 2026	0.70	0.75	0.68	0.74	0.74	-1.33%	43,500
May 8, 2026	0.75	0.75	0.75	0.75	0.75	-	2,600
May 7, 2026	0.78	0.83	0.75	0.75	0.75	-12.79%	41,700
Apr 28, 2026	0.86	0.86	0.86	0.86	0.86	-	1,500
Apr 1, 2026	0.86	0.86	0.86	0.86	0.86	-	100
Mar 31, 2026	0.86	0.86	0.86	0.86	0.86	-	100
Mar 30, 2026	0.86	0.86	0.86	0.86	0.86	-	100
Mar 25, 2026	0.86	0.86	0.86	0.86	0.86	10.26%	500
Mar 13, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Mar 12, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Mar 2, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Feb 20, 2026	0.73	0.78	0.73	0.78	0.78	-	1,300
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