Plenitude Berhad (KLSE:PLENITU)
Malaysia · Delayed Price · Currency is MYR 1.690
+0.070 (4.32%)
At close: May 19, 2026
Plenitude Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 83,500 |
| May 15, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 37,100 |
| May 14, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 30,200 |
| May 13, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 16,900 |
| May 11, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 27,800 |
| May 8, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 5,000 |
| May 7, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 0.63% | 40,100 |
| May 6, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 64,500 |
| May 5, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 25,000 |
| May 4, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | - | 48,200 |
| Apr 30, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -3.07% | 40,700 |
| Apr 29, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 48,600 |
| Apr 28, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 4.55% | 61,200 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 32,500 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 26,900 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.94% | 17,600 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 15,500 |
| Apr 21, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 16,200 |
| Apr 20, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 42,100 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.97% | 60,900 |
| Apr 16, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 45,400 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 113,400 |
| Apr 14, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 32,600 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 19,700 |
| Apr 10, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 96,900 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 120,600 |
| Apr 8, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 39,400 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -3.23% | 40,200 |
| Apr 6, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 72,000 |
| Apr 3, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 2.01% | 15,700 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.97% | 60,100 |
| Apr 1, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 105,500 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 30,400 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -4.52% | 63,200 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 78,900 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 35,500 |
| Mar 25, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 33,700 |
| Mar 24, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 39,800 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 166,200 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 299,800 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 20,900 |
| Mar 16, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 21,000 |
| Mar 13, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 12,900 |
| Mar 12, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 8,500 |
| Mar 11, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 14,500 |
| Mar 10, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 45,300 |
| Mar 9, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.64% | 221,300 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 134,200 |
| Mar 5, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 26,800 |
| Mar 4, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 215,800 |