Plenitude Berhad (KLSE:PLENITU)
Malaysia · Delayed Price · Currency is MYR 1.510
-0.020 (-1.31%)
At close: Aug 10, 2026
Plenitude Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 28,900 |
| Jul 6, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 10,300 |
| Jul 3, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 4,500 |
| Jul 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 28,600 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 18,000 |
| Jun 30, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 3,500 |
| Jun 29, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 37,400 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 86,000 |
| Jun 25, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 20,900 |
| Jun 24, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 19,000 |
| Jun 23, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 54,000 |
| Jun 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 21,000 |
| Jun 19, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 11,400 |
| Jun 18, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 25,400 |
| Jun 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 28,800 |
| Jun 15, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 48,600 |
| Jun 12, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 211,800 |
| Jun 11, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 16,100 |
| Jun 10, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 11,200 |
| Jun 9, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 43,900 |
| Jun 8, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | 32,100 |
| Jun 5, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 51,800 |
| Jun 4, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 41,200 |
| Jun 3, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -4.29% | 223,200 |
| May 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 67,900 |
| May 28, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 58,100 |
| May 26, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 24,400 |