Plenitude Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	1.93	1.93	1.90	1.90	1.90	-0.52%	91,900
Jan 26, 2026	1.93	1.93	1.91	1.91	1.91	-1.04%	66,600
Jan 23, 2026	1.94	1.95	1.91	1.93	1.93	-0.52%	44,200
Jan 22, 2026	1.89	1.94	1.89	1.94	1.94	2.65%	36,300
Jan 21, 2026	1.88	1.90	1.88	1.89	1.89	-0.53%	50,900
Jan 20, 2026	1.92	1.93	1.90	1.90	1.90	-1.04%	81,400
Jan 19, 2026	1.96	1.96	1.89	1.92	1.92	-2.04%	121,200
Jan 16, 2026	1.99	1.99	1.96	1.96	1.96	-0.51%	32,700
Jan 15, 2026	2.00	2.00	1.96	1.97	1.97	-1.01%	97,400
Jan 14, 2026	1.96	2.00	1.95	1.99	1.99	2.58%	156,100
Jan 13, 2026	1.95	1.97	1.94	1.94	1.94	-0.51%	66,200
Jan 12, 2026	1.92	1.95	1.92	1.95	1.95	1.56%	99,700
Jan 9, 2026	1.91	1.93	1.91	1.92	1.92	-0.52%	46,700
Jan 8, 2026	1.91	1.95	1.89	1.93	1.93	1.05%	79,000
Jan 7, 2026	1.95	1.95	1.88	1.91	1.91	-2.05%	69,400
Jan 6, 2026	1.88	1.96	1.87	1.95	1.95	4.28%	113,600
Jan 5, 2026	1.83	1.90	1.83	1.87	1.87	2.19%	203,800
Jan 2, 2026	1.83	1.83	1.76	1.83	1.83	0.55%	54,800
Dec 31, 2025	1.82	1.82	1.81	1.82	1.82	-	6,500
Dec 30, 2025	1.82	1.82	1.82	1.82	1.82	-	1,100
Dec 29, 2025	1.81	1.82	1.81	1.82	1.82	-1.09%	31,700
Dec 26, 2025	1.88	1.88	1.84	1.84	1.84	-	35,900
Dec 24, 2025	1.84	1.86	1.84	1.84	1.84	-	43,100
Dec 23, 2025	1.83	1.86	1.83	1.84	1.84	1.10%	19,800
Dec 22, 2025	1.83	1.83	1.80	1.82	1.82	-0.55%	5,600
Dec 19, 2025	1.80	1.83	1.79	1.83	1.83	2.23%	66,000
Dec 18, 2025	1.80	1.80	1.78	1.79	1.79	-	69,400
Dec 17, 2025	1.81	1.81	1.79	1.79	1.79	-2.19%	34,900
Dec 16, 2025	1.81	1.83	1.78	1.83	1.83	1.67%	168,900
Dec 15, 2025	1.82	1.83	1.80	1.80	1.80	-1.10%	145,100
Dec 12, 2025	1.82	1.84	1.81	1.82	1.82	-	52,700
Dec 11, 2025	1.83	1.84	1.82	1.82	1.82	-0.55%	61,100
Dec 10, 2025	1.85	1.85	1.83	1.83	1.83	-0.54%	92,600
Dec 9, 2025	1.82	1.88	1.82	1.84	1.84	1.10%	152,800
Dec 8, 2025	1.85	1.85	1.81	1.82	1.82	-2.67%	115,400
Dec 5, 2025	1.89	1.89	1.83	1.87	1.87	-1.06%	128,200
Dec 4, 2025	1.88	1.90	1.87	1.89	1.89	-	143,300
Dec 3, 2025	1.92	1.92	1.88	1.89	1.89	-1.56%	73,200
Dec 2, 2025	1.93	1.93	1.90	1.92	1.92	-0.52%	145,500
Dec 1, 2025	1.94	1.96	1.92	1.93	1.93	-1.53%	166,300
Nov 28, 2025	1.99	2.00	1.95	1.96	1.96	-1.51%	116,000
Nov 27, 2025	2.00	2.04	1.99	1.99	1.99	-0.50%	67,100
Nov 26, 2025	2.04	2.04	1.98	2.00	2.00	-2.44%	55,500
Nov 25, 2025	1.96	2.08	1.96	2.05	2.05	6.77%	468,400
Nov 24, 2025	1.93	1.96	1.92	1.92	1.92	-0.52%	73,700
Nov 21, 2025	1.95	1.97	1.92	1.93	1.93	-1.53%	98,800
Nov 20, 2025	1.95	2.00	1.95	1.96	1.96	0.51%	12,800
Nov 19, 2025	1.95	1.97	1.95	1.95	1.95	-	27,800
Nov 18, 2025	1.98	1.98	1.95	1.95	1.95	-2.99%	84,500
Nov 17, 2025	2.01	2.01	1.96	2.01	2.01	-	44,700