Plenitude Bhd.(MY:5075)
1.45-0.01 (-0.68%)
MY:5075
Plenitude Bhd. historical prices
1.45
At close:-0.01 (-0.68%)
Plenitude Bhd. (5075) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 46,900 | 0.99 |
| Nov 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 70,300 | 1.51 |
| Nov 09, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.00% | 56,900 | 1.20 |
| Nov 05, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 35,900 | 0.76 |
| Nov 04, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.47 | +1.38% | 71,000 | 1.52 |
| Nov 03, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | 0.00% | 43,200 | 0.90 |
| Nov 02, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | 0.00% | 16,400 | 0.34 |
| Oct 30, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.45 | 0.00% | 7,100 | 0.15 |
| Oct 29, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.45 | 0.00% | 6,100 | 0.12 |
| Oct 28, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -0.68% | 9,000 | 0.18 |
| Oct 27, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.46 | 0.00% | 19,500 | 0.39 |
| Oct 26, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.46 | 0.00% | 14,800 | 0.30 |
| Oct 23, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.46 | -0.68% | 45,500 | 0.88 |
| Oct 22, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.47 | 0.00% | 2,400 | 0.05 |
| Oct 21, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.47 | +0.68% | 40,800 | 0.78 |
| Oct 20, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.46 | -0.68% | 41,000 | 0.79 |
| Oct 19, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.47 | +0.68% | 121,100 | 2.41 |
| Oct 16, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.46 | +0.69% | 72,400 | 1.46 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.45 | -1.36% | 6,600 | 0.13 |
| Oct 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | +1.38% | 10,500 | 0.21 |
| Oct 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | +0.62% | 10,000 | 0.20 |
| Oct 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 0.00% | 5,000 | 0.10 |
| Oct 09, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.44 | -0.62% | 1,200 | 0.02 |
| Oct 08, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.45 | -0.68% | 127,200 | 2.59 |
| Oct 07, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.46 | -1.28% | 51,600 | 1.06 |
| Oct 06, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.48 | +1.30% | 127,800 | 2.71 |
| Oct 05, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.46 | -3.18% | 154,500 | 3.42 |
| Oct 02, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.51 | -1.24% | 43,500 | 0.97 |
| Oct 01, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.53 | +1.26% | 36,700 | 0.82 |
| Sep 30, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.51 | -1.24% | 55,600 | 1.27 |
| Sep 29, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.53 | -0.65% | 27,300 | 0.62 |
| Sep 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.54 | +1.92% | 13,400 | 0.31 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.51 | -0.66% | 35,000 | 0.80 |
| Sep 23, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.52 | -0.59% | 51,800 | 1.17 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.53 | -1.23% | 35,000 | 0.79 |
| Sep 21, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.55 | +2.52% | 32,800 | 0.75 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.51 | -3.08% | 37,600 | 0.85 |
| Sep 17, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.56 | +1.24% | 9,000 | 0.20 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 0.00% | 21,000 | 0.47 |
| Sep 14, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.54 | -1.22% | 98,600 | 2.29 |
| Sep 11, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.56 | 0.00% | 105,900 | 2.53 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.56 | 0.00% | 66,000 | 1.59 |
| Sep 09, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.56 | 0.00% | 29,800 | 0.67 |
| Sep 08, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.56 | +0.65% | 100,000 | 2.32 |
| Sep 07, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.55 | +0.59% | 99,200 | 2.38 |
| Sep 04, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.54 | +0.65% | 40,500 | 0.97 |
| Sep 03, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.53 | -0.65% | 34,900 | 0.84 |
