Plenitude Berhad (KLSE:PLENITU)
Malaysia
· Delayed Price · Currency is MYR 1.610
+0.070 (4.55%)
At close: Apr 28, 2026
Plenitude Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 4.55% | 61,200 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 32,500 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 26,900 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.94% | 17,600 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 15,500 |
| Apr 21, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 16,200 |
| Apr 20, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 42,100 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.97% | 60,900 |
| Apr 16, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 45,400 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 113,400 |
| Apr 14, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 32,600 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 19,700 |
| Apr 10, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 96,900 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 120,600 |
| Apr 8, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 39,400 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -3.23% | 40,200 |
| Apr 6, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 72,000 |
| Apr 3, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 2.01% | 15,700 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.97% | 60,100 |
| Apr 1, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 105,500 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 30,400 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -4.52% | 63,200 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 78,900 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 35,500 |
| Mar 25, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 33,700 |
| Mar 24, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 39,800 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 166,200 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 299,800 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 20,900 |
| Mar 16, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 21,000 |
| Mar 13, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 12,900 |
| Mar 12, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 8,500 |
| Mar 11, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 14,500 |
| Mar 10, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 45,300 |
| Mar 9, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.64% | 221,300 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 134,200 |
| Mar 5, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 26,800 |
| Mar 4, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 215,800 |
| Mar 3, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 164,600 |
| Mar 2, 2026 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -5.00% | 188,300 |
| Feb 27, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | - | 31,800 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 9,400 |
| Feb 25, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 73,300 |
| Feb 24, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 30,500 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 7,500 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 36,400 |
| Feb 19, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 14,500 |
| Feb 16, 2026 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 14,600 |
| Feb 13, 2026 | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | 159,800 |
| Feb 12, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 64,000 |
| Feb 11, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 57,300 |
| Feb 10, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | -0.56% | 54,100 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.73 | 1.79 | 1.79 | -2.72% | 168,700 |
| Feb 6, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 89,500 |
| Feb 5, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -2.12% | 116,200 |
| Feb 4, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 31,800 |
| Feb 3, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | 93,700 |
| Jan 30, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 84,600 |
| Jan 29, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -1.55% | 34,900 |
| Jan 28, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 41,000 |
| Jan 27, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 91,900 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 66,600 |
| Jan 23, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 44,200 |
| Jan 22, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 36,300 |
| Jan 21, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 50,900 |
| Jan 20, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 81,400 |
| Jan 19, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -2.04% | 121,200 |
| Jan 16, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 32,700 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 97,400 |
| Jan 14, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | 2.58% | 156,100 |
| Jan 13, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 66,200 |
| Jan 12, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 99,700 |
| Jan 9, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 46,700 |
| Jan 8, 2026 | 1.91 | 1.95 | 1.89 | 1.93 | 1.93 | 1.05% | 79,000 |
| Jan 7, 2026 | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -2.05% | 69,400 |
| Jan 6, 2026 | 1.88 | 1.96 | 1.87 | 1.95 | 1.95 | 4.28% | 113,600 |
| Jan 5, 2026 | 1.83 | 1.90 | 1.83 | 1.87 | 1.87 | 2.19% | 203,800 |
| Jan 2, 2026 | 1.83 | 1.83 | 1.76 | 1.83 | 1.83 | 0.55% | 54,800 |
| Dec 31, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 6,500 |
| Dec 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,100 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | 31,700 |
| Dec 26, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | - | 35,900 |
| Dec 24, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | - | 43,100 |
| Dec 23, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 19,800 |
| Dec 22, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 5,600 |
| Dec 19, 2025 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 2.23% | 66,000 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 69,400 |
| Dec 17, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -2.19% | 34,900 |
| Dec 16, 2025 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 168,900 |
| Dec 15, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 145,100 |
| Dec 12, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 52,700 |
| Dec 11, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 61,100 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 92,600 |
| Dec 9, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 1.10% | 152,800 |
| Dec 8, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -2.67% | 115,400 |
| Dec 5, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 128,200 |
| Dec 4, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | - | 143,300 |
| Dec 3, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 73,200 |
| Dec 2, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 145,500 |
| Dec 1, 2025 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 166,300 |