Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PLS (9695.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.9300+0.0150 (+1.64%)
At close: 4:44PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.93000.93000.90500.93000.930016,000
Oct 14, 20210.90500.91500.90500.91500.915061,400
Oct 13, 20210.90500.90500.90500.90500.905020,000
Oct 12, 20210.91000.91000.90500.90500.905084,700
Oct 11, 20210.92500.92500.90500.90500.905030,000
Oct 08, 20210.92000.92000.92000.92000.92007,000
Oct 07, 20210.93000.95000.92000.94000.940044,000
Oct 06, 20210.95000.95000.93000.93000.930022,300
Oct 05, 20210.93000.93000.91500.91500.915021,000
Oct 04, 20210.91000.91000.91000.91000.9100-
Oct 01, 20210.91000.91000.91000.91000.9100-
Sep 30, 20210.91000.91000.91000.91000.9100-
Sep 29, 20210.90500.91000.90500.91000.910014,000
Sep 28, 20210.94500.94500.94500.94500.94501,000
Sep 27, 20210.90500.91000.90500.91000.91005,000
Sep 24, 20210.91000.91000.91000.91000.91001,000
Sep 23, 20210.91000.91500.91000.91500.91507,500
Sep 22, 20210.90500.91000.90500.90500.90507,000
Sep 21, 20210.92500.92500.90500.90500.90502,500
Sep 20, 20210.91000.91000.90000.90500.905026,000
Sep 17, 20210.93000.93000.92500.92500.925079,800
Sep 15, 20210.95000.95000.95000.95000.950073,000
Sep 14, 20210.96000.96000.95500.95500.9550455,600
Sep 13, 20211.00001.00000.95500.95500.9550385,700
Sep 10, 20210.97500.98000.93000.93000.930060,600
Sep 09, 20210.93000.93500.93000.93500.935028,700
Sep 08, 20210.92500.93500.92500.93500.935027,700
Sep 07, 20210.94500.95000.92500.94000.9400173,300
Sep 06, 20210.94500.95500.94000.94000.940054,300
Sep 03, 20210.98000.98000.94000.94500.9450211,100
Sep 02, 20210.93001.17000.93000.98500.9850863,600
Sep 01, 20210.94000.94000.91000.93000.930057,000
Aug 30, 20210.92000.94000.92000.94000.940030,000
Aug 27, 20210.92000.92000.92000.92000.920030,000
Aug 26, 20210.90000.90000.90000.90000.900019,000
Aug 25, 20210.93000.93000.91000.91000.910013,000
Aug 24, 20210.90000.90000.90000.90000.900010,000
Aug 23, 20210.90000.90000.89000.89000.890015,000
Aug 20, 20210.91000.91500.91000.91500.915019,300
Aug 19, 20210.91000.91000.91000.91000.91003,000
Aug 18, 20210.91000.91000.91000.91000.91005,500
Aug 17, 20210.90000.90000.90000.90000.9000-
Aug 16, 20210.90000.90000.90000.90000.900015,000
Aug 13, 20210.91000.91000.91000.91000.9100-
Aug 12, 20210.91000.91000.91000.91000.91001,100
Aug 11, 20210.92000.92000.92000.92000.920060,000
Aug 09, 20210.93000.93000.93000.93000.93003,000
Aug 06, 20210.96500.96500.96500.96500.9650-
Aug 05, 20210.96500.96500.96500.96500.96502,000
Aug 04, 20210.90000.98000.90000.98000.98009,000
Aug 03, 20210.90000.92000.90000.92000.920033,000
Aug 02, 20210.94000.94000.90000.90000.900023,000
Jul 30, 20210.95000.95000.95000.95000.9500-
Jul 29, 20210.95000.95000.95000.95000.95005,000
Jul 28, 20210.91000.95000.91000.95000.950017,000
Jul 27, 20210.95000.95000.94000.94000.940023,900
Jul 26, 20210.96500.97500.96500.97500.975052,500
Jul 23, 20210.90000.97000.90000.97000.97004,000
Jul 22, 20210.97000.97000.97000.97000.97001,000
Jul 21, 20210.90000.96000.90000.90000.900019,500
Jul 19, 20210.90000.90000.90000.90000.90005,000
Jul 16, 20210.90000.90000.90000.90000.9000-
Jul 15, 20210.85000.90000.85000.90000.90002,500
Jul 14, 20210.85000.90000.85000.90000.900032,600
Jul 13, 20210.85000.85000.85000.85000.85005,000
Jul 12, 20210.90000.90000.86000.86000.860068,300
Jul 09, 20210.90000.91000.90000.90500.905091,100
Jul 08, 20210.88500.90000.88500.89000.89005,300
Jul 07, 20210.96000.96000.96000.96000.9600-
Jul 06, 20210.96000.96000.96000.96000.9600-
Jul 05, 20210.96000.96000.96000.96000.9600-
Jul 02, 20210.96000.96000.96000.96000.9600-
Jul 01, 20210.96000.96000.96000.96000.9600-
Jun 30, 20210.96000.96500.96000.96000.960055,000
Jun 29, 20210.91000.91000.91000.91000.9100-
Jun 28, 20210.91000.91000.91000.91000.9100-
Jun 25, 20210.91000.91000.91000.91000.910027,900
Jun 24, 20210.92000.92000.92000.92000.92001,100
Jun 23, 20210.92000.92000.91000.92000.920013,500
Jun 22, 20210.91000.92000.91000.92000.920023,000
Jun 21, 20210.96000.96000.96000.96000.960030,000
Jun 18, 20210.96000.96000.95000.95000.9500111,200
Jun 17, 20210.97000.98000.95000.96000.960083,200
Jun 16, 20210.98000.98000.97000.97000.970039,500
Jun 15, 20210.99000.99000.99000.99000.99002,700
Jun 14, 20211.02001.02001.00001.00001.000020,000
Jun 11, 20210.98001.00000.98000.99500.995015,300
Jun 10, 20210.98500.98500.98000.98000.980017,300
Jun 09, 20211.00001.00000.98500.98500.98507,000
Jun 08, 20211.00001.00000.98500.98500.985019,200
Jun 04, 20211.03001.03000.99000.99000.990013,100
Jun 03, 20211.02001.02001.00001.00001.000047,600
Jun 02, 20211.00001.01001.00001.01001.010093,600
Jun 01, 20211.00001.02001.00001.00001.000056,800
May 31, 20211.03001.03001.03001.03001.0300-
May 28, 20211.04001.04001.02001.03001.03008,700
May 27, 20211.04001.04001.01001.04001.0400105,700
May 25, 20211.01001.05000.99001.05001.050022,400
May 24, 20211.01001.10001.00001.01001.010023,600
May 21, 20210.96001.01000.96000.99500.995037,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement