PLS Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	21,000
Feb 25, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	195,800
Feb 24, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	141,500
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	31,100
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	26,800
Feb 19, 2026	0.34	0.34	0.33	0.34	0.34	-	5,800
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	107,100
Feb 13, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	97,400
Feb 12, 2026	0.36	0.36	0.35	0.35	0.35	2.94%	99,600
Feb 11, 2026	0.37	0.39	0.34	0.34	0.34	-6.85%	1,123,600
Feb 10, 2026	0.33	0.38	0.33	0.37	0.37	15.87%	1,112,500
Feb 9, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	30,600
Feb 6, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	66,300
Feb 4, 2026	0.32	0.32	0.31	0.32	0.32	-	42,900
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	69,200
Jan 30, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	378,300
Jan 29, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	253,400
Jan 28, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	152,900
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	198,600
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-	7,100
Jan 23, 2026	0.32	0.33	0.32	0.33	0.33	-	82,800
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-	209,200
Jan 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	36,300
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-	55,500
Jan 19, 2026	0.33	0.35	0.33	0.34	0.34	-	212,500
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	92,300
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	181,600
Jan 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	292,600
Jan 13, 2026	0.36	0.37	0.33	0.34	0.34	-6.94%	1,026,600
Jan 12, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	352,800
Jan 9, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	572,000
Jan 8, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	281,100
Jan 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	544,200
Jan 6, 2026	0.38	0.38	0.37	0.38	0.38	-	336,200
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	646,800
Jan 2, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	386,000
Dec 31, 2025	0.39	0.39	0.38	0.39	0.39	-	377,400
Dec 30, 2025	0.41	0.43	0.39	0.39	0.39	-3.70%	2,649,000
Dec 29, 2025	0.37	0.41	0.37	0.41	0.41	10.96%	3,481,600
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	387,700
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	397,000
Dec 23, 2025	0.40	0.40	0.37	0.38	0.38	-	206,600
Dec 22, 2025	0.37	0.40	0.36	0.38	0.38	4.11%	1,667,900
Dec 19, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	256,100
Dec 18, 2025	0.37	0.38	0.36	0.37	0.37	-	322,400
Dec 17, 2025	0.38	0.38	0.36	0.37	0.37	-	557,400
Dec 16, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	649,100
Dec 15, 2025	0.39	0.40	0.37	0.38	0.38	-1.30%	638,000
Dec 12, 2025	0.42	0.42	0.38	0.39	0.39	-7.23%	1,426,600
Dec 11, 2025	0.44	0.45	0.42	0.42	0.42	-3.49%	5,008,400
Dec 10, 2025	0.40	0.45	0.38	0.43	0.43	7.50%	8,782,600
Dec 9, 2025	0.35	0.41	0.35	0.40	0.40	14.29%	3,570,200
Dec 8, 2025	0.37	0.37	0.34	0.35	0.35	-5.41%	1,594,700
Dec 5, 2025	0.44	0.44	0.37	0.37	0.37	-16.85%	2,509,400
Dec 4, 2025	0.44	0.47	0.43	0.45	0.45	1.14%	5,461,700
Dec 3, 2025	0.47	0.51	0.43	0.44	0.44	-6.38%	7,111,500
Dec 2, 2025	0.48	0.53	0.42	0.47	0.47	-2.08%	13,669,900
Dec 1, 2025	0.42	0.51	0.42	0.48	0.48	18.52%	12,352,000
Nov 28, 2025	0.33	0.43	0.31	0.41	0.41	37.29%	5,233,200
Nov 27, 2025	0.28	0.31	0.28	0.30	0.30	1.72%	49,400
Nov 26, 2025	0.27	0.29	0.27	0.29	0.29	-	141,200
Nov 25, 2025	0.28	0.29	0.27	0.29	0.29	11.54%	133,300
Nov 24, 2025	0.27	0.28	0.26	0.26	0.26	-10.34%	66,500
Nov 21, 2025	0.27	0.29	0.27	0.29	0.29	-	57,800
Nov 20, 2025	0.29	0.29	0.27	0.29	0.29	-	63,000
Nov 19, 2025	0.27	0.29	0.27	0.29	0.29	7.41%	71,500
Nov 18, 2025	0.27	0.29	0.27	0.27	0.27	-1.82%	57,700
Nov 17, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	96,600
Nov 14, 2025	0.29	0.30	0.28	0.29	0.29	-6.56%	177,400
Nov 13, 2025	0.29	0.31	0.29	0.31	0.31	-4.69%	148,600
Nov 12, 2025	0.30	0.32	0.29	0.32	0.32	-	113,700
Nov 11, 2025	0.30	0.32	0.29	0.32	0.32	6.67%	80,200
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	-	114,100
Nov 7, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	51,100
Nov 6, 2025	0.31	0.32	0.31	0.31	0.31	-6.06%	74,400
Nov 5, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	75,100
Nov 4, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	99,400
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	101,500
Oct 31, 2025	0.34	0.34	0.33	0.33	0.33	-7.04%	50,700
Oct 30, 2025	0.33	0.36	0.33	0.36	0.36	7.58%	64,100
Oct 29, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	79,700
Oct 28, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	58,700
Oct 27, 2025	0.36	0.36	0.33	0.35	0.35	-4.17%	124,800
Oct 24, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	4,900
Oct 21, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	2,000
Oct 17, 2025	0.33	0.37	0.33	0.37	0.37	10.61%	26,200
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-7.04%	6,300
Oct 15, 2025	0.36	0.37	0.33	0.36	0.36	5.97%	5,300
Oct 13, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	26,000
Oct 9, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	58,000
Oct 8, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	54,800
Oct 7, 2025	0.33	0.35	0.33	0.33	0.33	-	33,000
Oct 6, 2025	0.34	0.36	0.33	0.33	0.33	-1.49%	109,000
Oct 3, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	12,600