Skip to main content
Plenitude Berhad (KLSE:PLENITU)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.650
-0.030 (-1.79%)
At close: Mar 6, 2026

Plenitude Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.641.641.581.591.59-3.64%221,300
Mar 6, 20261.681.681.641.651.65-1.79%134,200
Mar 5, 20261.671.701.671.681.680.60%26,800
Mar 4, 20261.691.711.661.671.67-2.34%215,800
Mar 3, 20261.711.721.691.711.71-164,600
Mar 2, 20261.751.781.701.711.71-5.00%188,300
Feb 27, 20261.781.801.771.801.80-31,800
Feb 26, 20261.841.841.801.801.80-9,400
Feb 25, 20261.781.801.781.801.801.12%73,300
Feb 24, 20261.801.831.781.781.78-1.11%30,500
Feb 23, 20261.801.801.801.801.80-7,500
Feb 20, 20261.841.841.801.801.80-2.17%36,400
Feb 19, 20261.871.871.841.841.84-1.60%14,500
Feb 16, 20261.841.871.821.871.871.63%14,600
Feb 13, 20261.821.841.781.841.841.10%159,800
Feb 12, 20261.791.821.791.821.821.68%64,000
Feb 11, 20261.791.821.781.791.790.56%57,300
Feb 10, 20261.751.791.751.781.78-0.56%54,100
Feb 9, 20261.821.821.731.791.79-2.72%168,700
Feb 6, 20261.831.861.831.841.84-0.54%89,500
Feb 5, 20261.871.881.851.851.85-2.12%116,200
Feb 4, 20261.881.891.881.891.89-31,800
Feb 3, 20261.871.891.871.891.89-93,700
Jan 30, 20261.891.891.881.891.89-0.53%84,600
Jan 29, 20261.921.921.881.901.90-1.55%34,900
Jan 28, 20261.901.951.891.931.931.58%41,000
Jan 27, 20261.931.931.901.901.90-0.52%91,900
Jan 26, 20261.931.931.911.911.91-1.04%66,600
Jan 23, 20261.941.951.911.931.93-0.52%44,200
Jan 22, 20261.891.941.891.941.942.65%36,300
Jan 21, 20261.881.901.881.891.89-0.53%50,900
Jan 20, 20261.921.931.901.901.90-1.04%81,400
Jan 19, 20261.961.961.891.921.92-2.04%121,200
Jan 16, 20261.991.991.961.961.96-0.51%32,700
Jan 15, 20262.002.001.961.971.97-1.01%97,400
Jan 14, 20261.962.001.951.991.992.58%156,100
Jan 13, 20261.951.971.941.941.94-0.51%66,200
Jan 12, 20261.921.951.921.951.951.56%99,700
Jan 9, 20261.911.931.911.921.92-0.52%46,700
Jan 8, 20261.911.951.891.931.931.05%79,000
Jan 7, 20261.951.951.881.911.91-2.05%69,400
Jan 6, 20261.881.961.871.951.954.28%113,600
Jan 5, 20261.831.901.831.871.872.19%203,800
Jan 2, 20261.831.831.761.831.830.55%54,800
Dec 31, 20251.821.821.811.821.82-6,500
Dec 30, 20251.821.821.821.821.82-1,100
Dec 29, 20251.811.821.811.821.82-1.09%31,700
Dec 26, 20251.881.881.841.841.84-35,900
Dec 24, 20251.841.861.841.841.84-43,100
Dec 23, 20251.831.861.831.841.841.10%19,800
Dec 22, 20251.831.831.801.821.82-0.55%5,600
Dec 19, 20251.801.831.791.831.832.23%66,000
Dec 18, 20251.801.801.781.791.79-69,400
Dec 17, 20251.811.811.791.791.79-2.19%34,900
Dec 16, 20251.811.831.781.831.831.67%168,900
Dec 15, 20251.821.831.801.801.80-1.10%145,100
Dec 12, 20251.821.841.811.821.82-52,700
Dec 11, 20251.831.841.821.821.82-0.55%61,100
Dec 10, 20251.851.851.831.831.83-0.54%92,600
Dec 9, 20251.821.881.821.841.841.10%152,800
Dec 8, 20251.851.851.811.821.82-2.67%115,400
Dec 5, 20251.891.891.831.871.87-1.06%128,200
Dec 4, 20251.881.901.871.891.89-143,300
Dec 3, 20251.921.921.881.891.89-1.56%73,200
Dec 2, 20251.931.931.901.921.92-0.52%145,500
Dec 1, 20251.941.961.921.931.93-1.53%166,300
Nov 28, 20251.992.001.951.961.96-1.51%116,000
Nov 27, 20252.002.041.991.991.99-0.50%67,100
Nov 26, 20252.042.041.982.002.00-2.44%55,500
Nov 25, 20251.962.081.962.052.056.77%468,400
Nov 24, 20251.931.961.921.921.92-0.52%73,700
Nov 21, 20251.951.971.921.931.93-1.53%98,800
Nov 20, 20251.952.001.951.961.960.51%12,800
Nov 19, 20251.951.971.951.951.95-27,800
Nov 18, 20251.981.981.951.951.95-2.99%84,500
Nov 17, 20252.012.011.962.012.01-44,700
Nov 14, 20251.952.021.952.012.013.61%112,500
Nov 13, 20251.961.971.941.941.94-2.02%50,200
Nov 12, 20251.951.981.941.981.981.54%135,700
Nov 11, 20252.022.021.921.951.95-3.47%265,400
Nov 10, 20251.992.021.972.022.021.51%73,900
Nov 7, 20251.992.021.981.991.99-70,500
Nov 6, 20252.002.011.981.991.99-1.49%109,300
Nov 5, 20252.012.021.982.022.02-2.42%104,700
Nov 4, 20252.102.122.072.072.05-0.96%222,000
Nov 3, 20252.102.132.082.092.06-0.95%96,700
Oct 31, 20252.062.112.052.112.081.93%228,300
Oct 30, 20252.102.102.072.072.05-0.96%136,000
Oct 29, 20252.082.102.052.092.06-199,600
Oct 28, 20252.102.102.062.092.06-0.48%124,900
Oct 27, 20252.142.142.092.102.07-0.47%211,100
Oct 24, 20252.072.152.062.112.082.43%465,500
Oct 23, 20252.012.092.012.062.042.49%202,000
Oct 22, 20252.052.052.012.011.99-1.95%173,000
Oct 21, 20251.962.061.962.052.035.13%410,700
Oct 17, 20252.052.051.911.951.93-4.88%747,000
Oct 16, 20252.032.062.022.052.030.49%214,200
Oct 15, 20252.002.062.002.042.022.00%201,800
Oct 14, 20252.072.101.992.001.98-3.38%503,800
Oct 13, 20252.002.081.972.072.051.47%329,800