Skip to main content
Plenitude Berhad (KLSE:PLENITU)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.870
-0.020 (-1.06%)
At close: Dec 5, 2025

Plenitude Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.092.092.042.042.02-1.92%326,600
Oct 9, 20252.052.092.002.082.051.46%530,800
Oct 8, 20252.072.072.002.052.03-0.97%444,300
Oct 7, 20252.132.131.972.072.05-4.17%1,676,700
Oct 6, 20252.272.302.142.162.13-4.42%934,600
Oct 3, 20252.242.312.222.262.231.80%890,500
Oct 2, 20252.312.332.202.222.19-3.90%1,493,700
Oct 1, 20252.372.412.302.312.28-0.86%1,538,500
Sep 30, 20252.272.432.272.332.304.95%3,606,100
Sep 29, 20251.942.231.942.222.1919.35%3,231,700
Sep 26, 20251.871.881.851.861.84-1.59%249,800
Sep 25, 20251.951.961.871.891.87-3.57%593,800
Sep 24, 20251.911.981.861.961.942.08%849,700
Sep 23, 20251.821.941.821.921.905.49%321,200
Sep 22, 20251.861.861.821.821.80-1.62%328,900
Sep 19, 20251.801.861.801.851.832.78%440,900
Sep 18, 20251.791.831.771.801.780.56%322,600
Sep 17, 20251.701.871.701.791.775.92%733,500
Sep 12, 20251.651.711.631.691.673.05%551,500
Sep 11, 20251.581.641.581.641.623.80%190,600
Sep 10, 20251.591.591.581.581.56-0.63%119,000
Sep 9, 20251.521.591.521.591.574.61%387,300
Sep 8, 20251.511.531.511.521.500.66%95,300
Sep 4, 20251.501.511.501.511.490.67%44,800
Sep 3, 20251.501.501.491.501.48-33,100
Sep 2, 20251.511.511.501.501.48-23,000
Aug 29, 20251.531.531.501.501.48-1.96%52,000
Aug 28, 20251.531.541.521.531.51-35,400
Aug 27, 20251.521.531.521.531.510.66%55,700
Aug 26, 20251.511.571.511.521.502.70%232,800
Aug 21, 20251.481.481.451.481.46-28,100
Aug 20, 20251.481.481.471.481.46-0.67%12,200
Aug 19, 20251.491.491.491.491.47-9,500
Aug 18, 20251.491.491.491.491.47-6,000
Aug 15, 20251.461.491.461.491.470.68%7,200
Aug 14, 20251.491.491.481.481.461.37%15,600
Aug 13, 20251.451.481.451.461.44-1.35%31,100
Aug 12, 20251.451.481.451.481.462.07%8,300
Aug 11, 20251.461.461.451.451.43-0.68%9,500
Aug 8, 20251.471.471.451.461.44-0.68%16,000
Aug 7, 20251.471.471.471.471.45-5,500
Aug 6, 20251.481.481.471.471.45-0.68%20,200
Aug 5, 20251.471.481.471.481.46-0.67%6,000
Aug 4, 20251.481.491.481.491.470.68%6,800
Aug 1, 20251.481.481.481.481.46-6,000
Jul 31, 20251.501.501.481.481.46-1.33%12,000
Jul 30, 20251.501.501.501.501.48-7,200
Jul 29, 20251.501.501.501.501.48-8,500
Jul 28, 20251.501.511.501.501.48-0.66%44,400
Jul 25, 20251.511.511.511.511.49-1,000
Jul 24, 20251.511.511.511.511.49-0.66%1,000
Jul 23, 20251.521.521.521.521.50-26,300
Jul 22, 20251.521.521.521.521.50-0.65%3,100
Jul 21, 20251.531.531.531.531.51-0.65%45,400
Jul 18, 20251.541.541.541.541.52-32,000
Jul 17, 20251.531.541.531.541.520.65%2,300
Jul 16, 20251.531.551.531.531.51-2.55%28,700
Jul 15, 20251.571.571.521.571.55-0.63%68,000
Jul 14, 20251.581.581.571.581.56-0.63%71,600
Jul 11, 20251.591.591.571.591.57-120,300
Jul 10, 20251.561.591.561.591.570.63%29,200