Plenitude Berhad (KLSE:PLENITU)
Malaysia · Delayed Price · Currency is MYR 1.610
+0.040 (2.55%)
At close: Sep 21, 2026
Plenitude Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 2.55% | 32,800 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.09% | 37,600 |
| Sep 17, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 9,000 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 21,000 |
| Sep 14, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 98,600 |
| Sep 11, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | - | 105,900 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 66,000 |
| Sep 9, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 29,800 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 100,000 |
| Sep 7, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 99,200 |
| Sep 4, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 40,500 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 34,900 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 43,500 |
| Sep 1, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 95,300 |
| Aug 28, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 1.86% | 386,500 |
| Aug 27, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 46,300 |
| Aug 26, 2026 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 7.28% | 174,800 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 31,500 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,000 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 26,000 |
| Aug 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 500 |
| Aug 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 11,000 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 34,300 |
| Aug 13, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 15,200 |
| Aug 12, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | 36,200 |
| Aug 11, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 75,600 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 33,300 |
| Aug 7, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | - | 20,000 |
| Aug 6, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 130,600 |
| Aug 5, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 63,300 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,400 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 18,000 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 50,000 |
| Jul 30, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 29,700 |
| Jul 29, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 19,200 |
| Jul 28, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 165,800 |
| Jul 27, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 13,800 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 56,600 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 38,100 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 4,200 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 19,400 |
| Jul 20, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 26,200 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 22,400 |
| Jul 16, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 28,300 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 27,600 |
| Jul 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 14,500 |
| Jul 13, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 16,000 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 30,400 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 26,300 |
| Jul 8, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 28,500 |