Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MALLPLAZA.SN stock page

Plaza S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,559.003,599.603,517.103,594.903,594.901,209,676
2026-10-153,637.403,637.403,554.503,575.003,575.002,241,538
2026-10-143,617.803,637.403,569.603,637.403,637.401,545,915
2026-10-133,600.003,668.903,524.003,634.103,634.10589,144
2026-10-093,599.003,630.003,575.303,600.003,600.00503,499
2026-10-083,570.003,610.103,525.003,575.003,575.001,343,750
2026-10-073,640.003,654.403,550.003,570.003,570.00596,491
2026-10-063,624.403,698.903,601.503,640.003,640.001,089,169
2026-10-053,580.003,644.503,580.003,610.003,610.001,792,509
2026-10-023,610.003,671.903,560.703,589.003,589.001,574,428
2026-10-013,622.003,622.003,520.003,599.903,599.901,070,771
2026-09-303,680.003,680.003,555.003,555.003,555.001,311,342
2026-09-293,552.003,598.903,551.003,565.003,565.00809,343
2026-09-283,650.003,650.003,550.103,550.103,550.10483,745
2026-09-253,739.903,822.203,630.003,642.003,642.00433,114
2026-09-243,730.003,730.003,661.303,666.003,666.00403,861
2026-09-233,774.003,800.003,710.003,740.003,740.003,542,707
2026-09-223,817.903,846.003,740.203,759.003,759.00924,438
2026-09-213,884.403,900.003,802.703,802.703,802.70408,089
2026-09-173,859.903,912.303,800.103,900.003,900.001,844,010
2026-09-163,950.003,950.003,800.003,859.903,859.90357,005
2026-09-153,936.003,936.003,830.103,919.903,919.903,003,039
2026-09-143,850.003,937.903,815.603,937.903,937.90846,076
2026-09-113,900.103,926.103,850.003,850.003,850.00841,524
2026-09-103,910.103,982.903,851.003,851.003,851.001,464,622
2026-09-094,079.304,079.303,950.003,990.003,960.001,873,616
2026-09-084,021.104,098.404,021.104,035.004,004.66616,380
2026-09-074,046.904,099.904,005.104,005.103,974.99683,495
2026-09-043,985.004,055.003,957.304,055.004,024.51282,249
2026-09-033,970.003,999.903,956.103,985.003,955.041,118,956
2026-09-024,040.104,099.903,974.803,999.003,968.93689,762
2026-09-013,895.104,068.903,895.104,040.004,009.621,439,347
2026-08-314,052.404,052.403,931.003,931.003,901.442,346,554
2026-08-284,085.004,099.804,019.004,085.004,054.291,524,723
2026-08-273,979.004,099.803,960.104,099.804,068.97714,476
2026-08-264,145.004,145.003,950.003,950.003,920.301,544,117
2026-08-254,099.904,144.504,026.004,062.004,031.462,818,090
2026-08-244,003.404,120.504,003.404,100.004,069.17653,864
2026-08-214,137.904,137.903,920.104,000.003,969.92959,870
2026-08-204,149.904,150.003,994.104,000.003,969.921,157,238
2026-08-194,152.804,209.504,000.104,000.103,970.02560,579
2026-08-183,999.604,120.003,997.204,120.004,089.021,421,721
2026-08-173,940.804,020.003,940.704,000.003,969.921,739,544
2026-08-143,927.903,975.003,927.903,970.003,940.152,917,907
2026-08-133,988.003,988.003,900.003,927.903,898.371,653,814
2026-08-123,912.004,000.003,884.403,989.003,959.013,545,284
2026-08-114,017.604,034.303,880.003,881.003,851.822,374,688
2026-08-104,099.704,110.404,031.004,049.904,019.45747,307
2026-08-073,954.104,079.903,954.104,072.704,042.08981,318
2026-08-063,960.003,989.903,868.903,940.003,910.383,268,364
2026-08-053,800.003,937.903,800.003,900.103,870.786,300,028
2026-08-043,940.103,940.103,722.103,800.003,771.432,257,912
2026-08-033,815.003,849.903,765.703,800.003,771.43594,804
2026-07-313,692.003,769.903,649.903,769.903,741.552,316,823
2026-07-303,750.003,752.603,676.003,690.003,662.261,648,916
2026-07-293,750.003,780.103,672.103,700.003,672.181,073,422
2026-07-283,689.003,703.003,633.403,681.003,653.32728,911
2026-07-273,725.003,779.903,675.003,689.003,661.26934,563
2026-07-243,750.003,750.003,700.103,725.003,696.991,422,978
2026-07-233,756.003,820.203,738.203,750.003,721.802,316,823
Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1030.0000 CLP
2026-03-3040.0000 CLP
2025-09-1128.0000 CLP
2025-04-2521.5300 CLP
2024-12-1222.0000 CLP
2024-04-2540.3100 CLP
2022-10-1414.0000 CLP
2022-04-258.9300 CLP
2021-11-151.9700 CLP
2021-04-292.5000 CLP
2020-04-2815.4500 CLP
2019-04-2518.0000 CLP
2019-01-146.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.