UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.79 +0.31 (+0.40%) GOLD FUTURES
2,321.50 -9.70 (-0.42%) DOW
38,904.97 +52.70 (+0.14%) Bitcoin GBP
50,837.97 +89.60 (+0.18%)
Plenitude Berhad (5075.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:42PM MYT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 58,500 |
| 06 May 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 140,800 |
| 03 May 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 48,000 |
| 02 May 2024 | 1.6600 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 178,500 |
| 30 Apr 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 164,200 |
| 29 Apr 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 29,700 |
| 26 Apr 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 216,100 |
| 25 Apr 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 310,900 |
| 24 Apr 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 139,000 |
| 23 Apr 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 138,300 |
| 22 Apr 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 67,100 |
| 19 Apr 2024 | 1.7000 | 1.7400 | 1.6000 | 1.6300 | 1.6300 | 443,300 |
| 18 Apr 2024 | 1.6200 | 1.7300 | 1.6200 | 1.6800 | 1.6800 | 401,800 |
| 17 Apr 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 145,900 |
| 16 Apr 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 508,200 |
| 15 Apr 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 367,100 |
| 12 Apr 2024 | 1.7200 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 766,500 |
| 09 Apr 2024 | 1.5400 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 1,657,000 |
| 08 Apr 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 59,800 |
| 05 Apr 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 281,500 |
| 04 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 14,000 |
| 03 Apr 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 19,500 |
| 02 Apr 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 40,300 |
| 01 Apr 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 29,700 |
| 29 Mar 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 8,200 |
| 27 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 33,600 |
| 26 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 11,000 |
| 25 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 22 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,900 |
| 21 Mar 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 34,000 |
| 20 Mar 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 22,300 |
| 19 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 70,200 |
| 18 Mar 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 17,600 |
| 15 Mar 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 30,700 |
| 14 Mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 12,000 |
| 13 Mar 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 17,800 |
| 12 Mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 12,000 |
| 11 Mar 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 17,800 |
| 08 Mar 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 39,300 |
| 07 Mar 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 23,100 |
| 06 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 12,900 |
| 05 Mar 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 13,000 |
| 04 Mar 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 22,800 |
| 01 Mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 11,700 |
| 29 Feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 40,400 |
| 28 Feb 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 68,800 |
| 27 Feb 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 348,300 |
| 26 Feb 2024 | 1.5000 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 33,500 |
| 23 Feb 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 49,800 |
| 22 Feb 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 40,300 |
| 21 Feb 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 27,700 |
| 20 Feb 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 128,200 |
| 19 Feb 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 31,100 |
| 16 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 58,500 |
| 14 Feb 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 10,500 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 22,100 |
| 09 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 08 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 20,900 |
| 07 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 5,000 |
| 06 Feb 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 22,000 |
| 05 Feb 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 3,000 |
| 02 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 30,300 |
| 31 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 15,000 |
| 30 Jan 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 68,100 |
| 29 Jan 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 95,600 |
| 26 Jan 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 27,100 |
| 24 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 69,700 |
| 23 Jan 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 5,100 |
| 22 Jan 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 93,600 |
| 19 Jan 2024 | 1.3900 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 87,200 |
| 18 Jan 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 173,200 |
| 17 Jan 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 83,300 |
| 16 Jan 2024 | 1.5300 | 1.5600 | 1.4300 | 1.4500 | 1.4500 | 129,700 |
| 15 Jan 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 126,200 |
| 12 Jan 2024 | 1.4000 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 180,800 |
| 11 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 5,000 |
| 10 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 27,400 |
| 09 Jan 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 30,000 |
| 08 Jan 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 91,700 |
| 05 Jan 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 85,600 |
| 04 Jan 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 115,600 |
| 03 Jan 2024 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 109,800 |
| 02 Jan 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 39,600 |
| 29 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 6,000 |
| 28 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 9,100 |
| 27 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 4,500 |
| 26 Dec 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 81,900 |
| 22 Dec 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 18,500 |
| 21 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 6,000 |
| 20 Dec 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 41,500 |
| 19 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 57,000 |
| 18 Dec 2023 | 1.3400 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 91,300 |
| 15 Dec 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 15,100 |
| 14 Dec 2023 | 1.2600 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 238,100 |
| 13 Dec 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 28,500 |
| 12 Dec 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 25,800 |
| 11 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 30,000 |
| 08 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,300 |
| 07 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.