Plenitude Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	1.66	1.66	1.66	1.66	1.66	-1.78%	22,100
May 22, 2026	1.69	1.70	1.68	1.69	1.69	0.60%	24,700
May 21, 2026	1.67	1.71	1.67	1.68	1.68	0.60%	45,300
May 20, 2026	1.70	1.70	1.66	1.67	1.67	-1.18%	60,700
May 19, 2026	1.63	1.74	1.63	1.69	1.69	4.32%	140,500
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