PLS Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.37	0.37	0.37	0.37	0.37	10.45%	1,100
Aug 28, 2025	0.33	0.36	0.33	0.34	0.34	-2.90%	5,200
Aug 27, 2025	0.34	0.35	0.34	0.35	0.35	-5.48%	10,100
Aug 26, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	3,700
Aug 25, 2025	0.37	0.37	0.37	0.37	0.37	4.23%	1,400
Aug 22, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	4,100
Aug 21, 2025	0.37	0.37	0.36	0.37	0.37	-	38,700
Aug 19, 2025	0.37	0.37	0.37	0.37	0.37	-	17,800
Aug 18, 2025	0.42	0.42	0.37	0.37	0.37	-11.90%	26,600
Aug 15, 2025	0.37	0.42	0.34	0.42	0.42	15.07%	24,800
Aug 14, 2025	0.37	0.37	0.34	0.37	0.37	-1.35%	12,900
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	-	4,000
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Aug 8, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Aug 7, 2025	0.37	0.37	0.35	0.37	0.37	-	63,600
Aug 5, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	10,800
Aug 4, 2025	0.39	0.39	0.39	0.39	0.39	-	100
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	-	3,000
Jul 24, 2025	0.40	0.40	0.38	0.39	0.39	1.32%	11,500
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	4,300
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	-9.52%	15,000
Jul 16, 2025	0.38	0.42	0.38	0.42	0.42	12.00%	500
Jul 15, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	6,000
Jul 14, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	10,300
Jul 11, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	10,300
Jul 10, 2025	0.37	0.40	0.37	0.39	0.39	-8.33%	24,000
Jul 9, 2025	0.39	0.42	0.36	0.42	0.42	7.69%	54,400
Jul 4, 2025	0.39	0.39	0.37	0.39	0.39	2.63%	10,800
Jul 3, 2025	0.37	0.38	0.37	0.38	0.38	-	1,100
Jul 2, 2025	0.37	0.38	0.37	0.38	0.38	-	6,000
Jul 1, 2025	0.38	0.38	0.37	0.38	0.38	-2.56%	7,000
Jun 30, 2025	0.38	0.39	0.36	0.39	0.39	-1.27%	60,700
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	-3.66%	10,000
Jun 25, 2025	0.37	0.41	0.35	0.41	0.41	13.89%	88,600
Jun 24, 2025	0.38	0.39	0.36	0.36	0.36	-4.00%	95,800
Jun 23, 2025	0.38	0.38	0.38	0.38	0.38	-12.79%	2,000
Jun 20, 2025	0.37	0.43	0.37	0.43	0.43	8.86%	17,000
Jun 19, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	600
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	10,000
Jun 17, 2025	0.43	0.43	0.39	0.41	0.41	-3.53%	33,300
Jun 13, 2025	0.43	0.43	0.43	0.43	0.43	-	2,000
Jun 10, 2025	0.42	0.43	0.42	0.43	0.43	-	29,000
Jun 9, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	10,000
Jun 6, 2025	0.43	0.43	0.40	0.41	0.41	-5.75%	37,600
Jun 5, 2025	0.40	0.44	0.39	0.44	0.44	8.75%	21,700
Jun 4, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	2,000
May 30, 2025	0.42	0.42	0.42	0.42	0.42	-	20,000
May 29, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	30,800
May 28, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	100
May 27, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	14,300