PLS Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.25	0.26	0.25	0.26	0.26	-1.92%	417,400
May 28, 2026	0.25	0.26	0.25	0.26	0.26	-	111,000
May 26, 2026	0.26	0.26	0.26	0.26	0.26	-	39,800
May 25, 2026	0.27	0.27	0.26	0.26	0.26	-	20,200
May 22, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	215,300
May 21, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	5,000
May 20, 2026	0.27	0.27	0.26	0.26	0.26	-	90,000
May 19, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	301,600
May 18, 2026	0.27	0.27	0.27	0.27	0.27	-	14,000
May 15, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	278,500
May 14, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	300,900
May 13, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	310,000
May 12, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	221,000
May 11, 2026	0.27	0.27	0.27	0.27	0.27	-	24,300
May 8, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	133,800
May 7, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	10,000
May 6, 2026	0.27	0.27	0.27	0.27	0.27	-	78,300
May 5, 2026	0.26	0.27	0.26	0.27	0.27	-	73,500
May 4, 2026	0.27	0.28	0.27	0.27	0.27	-	55,500
Apr 30, 2026	0.27	0.27	0.27	0.27	0.27	-	293,800
Apr 29, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	225,900
Apr 28, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	250,800
Apr 27, 2026	0.30	0.30	0.29	0.29	0.29	-8.06%	342,100
Apr 24, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	175,900
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	98,200
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	10,100
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	20,000
Apr 9, 2026	0.29	0.31	0.29	0.31	0.31	-	5,000
Apr 8, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	34,900
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	4,600
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Apr 2, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	47,200
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	10,000
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