Plenitude Berhad (KLSE:PLENITU)
Malaysia
· Delayed Price · Currency is MYR 1.860
-0.030 (-1.59%)
At close: Sep 26, 2025
Plenitude Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.59% | 249,800 |
| Sep 25, 2025 | 1.95 | 1.96 | 1.87 | 1.89 | 1.89 | -3.57% | 593,800 |
| Sep 24, 2025 | 1.91 | 1.98 | 1.86 | 1.96 | 1.96 | 2.08% | 849,700 |
| Sep 23, 2025 | 1.82 | 1.94 | 1.82 | 1.92 | 1.92 | 5.49% | 321,200 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 328,900 |
| Sep 19, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 2.78% | 440,900 |
| Sep 18, 2025 | 1.79 | 1.83 | 1.77 | 1.80 | 1.80 | 0.56% | 322,600 |
| Sep 17, 2025 | 1.70 | 1.87 | 1.70 | 1.79 | 1.79 | 5.92% | 733,500 |
| Sep 12, 2025 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 3.05% | 551,500 |
| Sep 11, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | 190,600 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 119,000 |
| Sep 9, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 387,300 |
| Sep 8, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 95,300 |
| Sep 4, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 44,800 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 33,100 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 23,000 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 52,000 |
| Aug 28, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 35,400 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 55,700 |
| Aug 26, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | 2.70% | 232,800 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 28,100 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 12,200 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 9,500 |
| Aug 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 6,000 |
| Aug 15, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 7,200 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 1.37% | 15,600 |
| Aug 13, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 31,100 |
| Aug 12, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 8,300 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 9,500 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 16,000 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 5,500 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 20,200 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 6,000 |
| Aug 4, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 6,800 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 6,000 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 12,000 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7,200 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,500 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 44,400 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 1,000 |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 26,300 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 3,100 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 45,400 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 32,000 |
| Jul 17, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 2,300 |
| Jul 16, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -2.55% | 28,700 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 68,000 |
| Jul 14, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 71,600 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 120,300 |