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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MALLPLAZA.SN stock page

Plaza S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,800.103,842.303,800.103,820.203,791.48327,766
2026-07-213,855.103,926.303,855.103,855.103,826.11364,348
2026-07-203,955.003,962.003,811.703,939.903,910.28661,522
2026-07-173,950.003,975.003,872.903,950.003,920.30826,763
2026-07-153,922.003,945.803,850.003,905.003,875.64926,624
2026-07-143,970.003,970.003,891.203,922.003,892.51754,536
2026-07-133,850.103,979.403,830.003,979.403,949.48673,524
2026-07-103,900.003,940.003,850.103,901.003,871.671,393,319
2026-07-093,856.003,983.903,821.103,900.003,870.68375,048
2026-07-083,881.203,993.703,860.003,894.903,865.62857,097
2026-07-073,880.704,000.003,856.703,980.003,950.081,153,331
2026-07-063,935.403,980.003,821.303,850.103,821.15700,694
2026-07-033,840.103,924.503,840.003,919.703,890.23628,099
2026-07-023,824.703,857.903,782.403,857.903,828.89869,847
2026-07-013,729.403,853.403,729.003,800.003,771.43644,253
2026-06-303,765.003,884.703,740.903,800.003,771.431,456,571
2026-06-263,819.303,885.003,751.103,765.003,736.69644,004
2026-06-253,830.203,874.703,800.003,832.903,804.081,678,369
2026-06-243,853.803,883.803,750.003,830.003,801.201,862,305
2026-06-233,731.703,849.903,731.603,800.003,771.431,778,652
2026-06-223,873.903,921.103,731.803,731.803,703.741,405,218
2026-06-193,828.903,897.903,749.203,820.003,791.282,500,289
2026-06-183,829.903,863.003,773.403,830.003,801.20682,071
2026-06-173,890.003,984.903,739.603,829.903,801.10834,625
2026-06-163,708.103,890.003,708.103,890.003,860.751,700,130
2026-06-153,727.103,814.303,727.103,745.003,716.841,526,211
2026-06-123,800.003,821.803,712.003,712.003,684.091,167,806
2026-06-113,742.003,918.803,701.003,701.003,673.17873,534
2026-06-103,746.003,939.703,710.003,742.403,714.261,689,066
2026-06-093,646.903,810.003,630.103,784.003,755.555,385,004
2026-06-083,620.103,671.003,578.603,630.003,602.71708,023
2026-06-053,600.003,718.903,579.903,620.103,592.882,519,961
2026-06-043,700.003,899.803,600.003,600.003,572.931,088,852
2026-06-033,850.003,850.003,665.303,700.003,672.18819,534
2026-06-023,900.003,900.003,726.003,820.003,791.281,505,980
2026-06-013,880.003,989.003,672.903,799.003,770.442,080,888
2026-05-293,950.003,989.003,855.003,880.003,850.8311,951,330
2026-05-283,920.003,979.803,850.103,950.003,920.301,971,353
2026-05-273,879.104,020.003,850.103,850.103,821.15743,819
2026-05-263,978.703,978.803,871.103,871.103,841.99308,954
2026-05-254,000.004,000.003,917.003,930.103,900.55756,404
2026-05-223,738.103,850.003,738.103,849.903,820.953,742,315
2026-05-203,700.103,763.803,639.503,740.003,711.881,181,730
2026-05-193,699.903,715.803,560.003,630.003,602.71935,164
2026-05-183,653.003,698.903,531.703,698.903,671.091,156,472
2026-05-153,718.303,735.803,581.203,600.003,572.933,605,378
2026-05-143,818.703,819.903,700.103,746.303,718.131,787,887
2026-05-133,760.103,848.003,676.103,820.003,791.282,301,844
2026-05-123,874.203,880.203,780.003,780.003,751.581,748,699
2026-05-114,009.004,009.003,902.603,930.003,900.451,463,049
2026-05-084,075.004,093.704,009.004,009.003,978.86506,984
2026-05-074,188.904,198.004,044.004,120.004,089.021,796,597
2026-05-064,389.904,389.904,151.204,188.904,157.40835,280
2026-05-054,375.404,440.004,236.204,315.004,282.561,024,424
2026-05-044,463.904,463.904,325.004,401.304,368.211,250,163
2026-04-304,420.004,469.904,315.204,469.904,436.291,095,266
2026-04-294,421.404,490.004,369.404,420.004,386.771,832,994
2026-04-284,670.004,670.004,486.704,500.004,466.17921,122
2026-04-274,499.804,700.004,406.104,650.004,615.04979,847
2026-04-244,534.104,536.004,421.504,500.004,466.17708,541
← NewerPage 2 of 5 · 248 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.