Plenitude Berhad (KLSE:PLENITU)
Malaysia · Delayed Price · Currency is MYR 2.090
-0.010 (-0.48%)
At close: Oct 28, 2025
Plenitude Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 124,900 |
| Oct 27, 2025 | 2.14 | 2.14 | 2.09 | 2.10 | 2.10 | -0.47% | 211,100 |
| Oct 24, 2025 | 2.07 | 2.15 | 2.06 | 2.11 | 2.11 | 2.43% | 465,500 |
| Oct 23, 2025 | 2.01 | 2.09 | 2.01 | 2.06 | 2.06 | 2.49% | 202,000 |
| Oct 22, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 173,000 |
| Oct 21, 2025 | 1.96 | 2.06 | 1.96 | 2.05 | 2.05 | 5.13% | 410,700 |
| Oct 17, 2025 | 2.05 | 2.05 | 1.91 | 1.95 | 1.95 | -4.88% | 747,000 |
| Oct 16, 2025 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 214,200 |
| Oct 15, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 201,800 |
| Oct 14, 2025 | 2.07 | 2.10 | 1.99 | 2.00 | 2.00 | -3.38% | 503,800 |
| Oct 13, 2025 | 2.00 | 2.08 | 1.97 | 2.07 | 2.07 | 1.47% | 329,800 |
| Oct 10, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -1.92% | 326,600 |
| Oct 9, 2025 | 2.05 | 2.09 | 2.00 | 2.08 | 2.08 | 1.46% | 530,800 |
| Oct 8, 2025 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | -0.97% | 444,300 |
| Oct 7, 2025 | 2.13 | 2.13 | 1.97 | 2.07 | 2.07 | -4.17% | 1,676,700 |
| Oct 6, 2025 | 2.27 | 2.30 | 2.14 | 2.16 | 2.16 | -4.42% | 934,600 |
| Oct 3, 2025 | 2.24 | 2.31 | 2.22 | 2.26 | 2.26 | 1.80% | 890,500 |
| Oct 2, 2025 | 2.31 | 2.33 | 2.20 | 2.22 | 2.22 | -3.90% | 1,493,700 |
| Oct 1, 2025 | 2.37 | 2.41 | 2.30 | 2.31 | 2.31 | -0.86% | 1,538,500 |
| Sep 30, 2025 | 2.27 | 2.43 | 2.27 | 2.33 | 2.33 | 4.95% | 3,606,100 |
| Sep 29, 2025 | 1.94 | 2.23 | 1.94 | 2.22 | 2.22 | 19.35% | 3,231,700 |
| Sep 26, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.59% | 249,800 |
| Sep 25, 2025 | 1.95 | 1.96 | 1.87 | 1.89 | 1.89 | -3.57% | 593,800 |
| Sep 24, 2025 | 1.91 | 1.98 | 1.86 | 1.96 | 1.96 | 2.08% | 849,700 |
| Sep 23, 2025 | 1.82 | 1.94 | 1.82 | 1.92 | 1.92 | 5.49% | 321,200 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 328,900 |
| Sep 19, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 2.78% | 440,900 |
| Sep 18, 2025 | 1.79 | 1.83 | 1.77 | 1.80 | 1.80 | 0.56% | 322,600 |
| Sep 17, 2025 | 1.70 | 1.87 | 1.70 | 1.79 | 1.79 | 5.92% | 733,500 |
| Sep 12, 2025 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 3.05% | 551,500 |
| Sep 11, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | 190,600 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 119,000 |
| Sep 9, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 387,300 |
| Sep 8, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 95,300 |
| Sep 4, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 44,800 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 33,100 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 23,000 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 52,000 |
| Aug 28, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 35,400 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 55,700 |
| Aug 26, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | 2.70% | 232,800 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 28,100 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 12,200 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 9,500 |
| Aug 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 6,000 |
| Aug 15, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 7,200 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 1.37% | 15,600 |
| Aug 13, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 31,100 |
| Aug 12, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 8,300 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 9,500 |