PLS Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.29	0.31	0.29	0.31	0.31	5.08%	15,100
Mar 24, 2026	0.30	0.30	0.29	0.30	0.30	-	19,500
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	8,000
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	194,500
Mar 17, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	135,200
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	160,400
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	27,400
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	30,100
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	66,000
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	32,000
Mar 9, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	210,100
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-	53,000
Mar 5, 2026	0.31	0.32	0.30	0.31	0.31	-	447,600
Mar 4, 2026	0.31	0.32	0.31	0.31	0.31	-	178,900
Mar 3, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	187,600
Mar 2, 2026	0.34	0.34	0.31	0.33	0.33	-5.71%	469,100
Feb 27, 2026	0.35	0.35	0.34	0.35	0.35	-	104,400
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	21,000
Feb 25, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	195,800
Feb 24, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	141,500
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	31,100
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	26,800
Feb 19, 2026	0.34	0.34	0.33	0.34	0.34	-	5,800
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	107,100
Feb 13, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	97,400
Feb 12, 2026	0.36	0.36	0.35	0.35	0.35	2.94%	99,600
Feb 11, 2026	0.37	0.39	0.34	0.34	0.34	-6.85%	1,123,600
Feb 10, 2026	0.33	0.38	0.33	0.37	0.37	15.87%	1,112,500
Feb 9, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	30,600
Feb 6, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	66,300
Feb 4, 2026	0.32	0.32	0.31	0.32	0.32	-	42,900
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	69,200
Jan 30, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	378,300
Jan 29, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	253,400
Jan 28, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	152,900
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	198,600
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-	7,100
Jan 23, 2026	0.32	0.33	0.32	0.33	0.33	-	82,800
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-	209,200
Jan 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	36,300
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-	55,500
Jan 19, 2026	0.33	0.35	0.33	0.34	0.34	-	212,500
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	92,300
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	181,600
Jan 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	292,600
Jan 13, 2026	0.36	0.37	0.33	0.34	0.34	-6.94%	1,026,600
Jan 12, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	352,800
Jan 9, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	572,000
Jan 8, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	281,100
Jan 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	544,200