Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MALLPLAZA.SN stock page

Plaza S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-244,534.104,536.004,421.504,500.004,466.17708,541
2026-04-234,549.904,549.904,310.004,414.704,381.51927,158
2026-04-224,480.004,513.804,390.704,425.004,391.73597,142
2026-04-214,475.104,516.704,450.004,450.004,416.54776,735
2026-04-204,580.004,580.004,430.104,550.004,515.79818,318
2026-04-174,422.004,594.004,422.004,585.004,550.531,842,836
2026-04-164,450.004,540.004,378.304,422.004,388.751,560,611
2026-04-154,335.304,521.404,335.304,450.004,416.541,670,440
2026-04-144,199.904,435.004,199.904,336.304,303.701,607,459
2026-04-134,144.504,258.004,123.804,201.004,169.411,029,483
2026-04-104,067.904,199.704,067.904,150.004,118.801,071,865
2026-04-093,999.004,108.203,912.004,070.004,039.40937,895
2026-04-083,921.004,149.603,921.004,000.003,969.921,147,308
2026-04-073,909.703,960.003,836.003,866.103,837.032,559,581
2026-04-064,000.004,015.003,909.603,909.603,880.20609,656
2026-04-024,099.004,130.003,950.204,000.003,969.92795,465
2026-04-013,999.904,291.603,964.904,291.604,259.331,552,944
2026-03-313,860.003,989.903,860.003,942.003,912.361,884,108
2026-03-303,849.003,899.903,752.503,870.003,840.902,645,619
2026-03-273,740.003,850.003,708.403,850.003,781.35994,909
2026-03-263,819.003,850.003,750.203,800.003,732.241,250,588
2026-03-253,720.003,890.003,717.903,755.003,688.051,068,249
2026-03-243,780.003,787.503,690.103,690.103,624.302,001,275
2026-03-233,899.903,941.003,812.003,825.103,756.901,334,129
2026-03-203,900.003,940.003,809.003,900.003,830.464,276,364
2026-03-193,840.003,969.003,840.003,899.903,830.36872,228
2026-03-183,889.903,979.903,880.303,940.003,869.751,228,698
2026-03-173,860.003,900.003,820.103,890.003,820.641,223,139
2026-03-163,863.103,897.903,800.003,860.003,791.181,562,962
2026-03-133,850.003,900.003,745.603,824.903,756.701,664,758
2026-03-123,899.903,930.003,823.903,850.003,781.352,489,817
2026-03-113,908.803,929.903,811.103,811.103,743.15674,101
2026-03-103,940.004,000.003,870.103,870.103,801.101,238,058
2026-03-093,949.003,984.303,800.203,939.903,869.651,160,465
2026-03-063,965.003,965.003,623.903,950.003,879.571,185,584
2026-03-053,920.003,990.003,802.003,850.003,781.35934,306
2026-03-043,772.003,998.503,772.003,920.003,850.111,009,886
2026-03-033,800.003,854.003,700.003,772.003,704.741,430,258
2026-03-024,080.004,117.003,923.403,945.003,874.663,671,464
2026-02-274,146.004,187.304,000.104,080.004,007.25154,527,297
2026-02-264,200.004,246.004,000.004,120.004,046.543,374,347
2026-02-254,294.004,351.904,147.704,200.004,125.112,150,640
2026-02-244,150.004,370.004,078.304,244.904,169.211,968,673
2026-02-233,949.004,189.903,900.004,189.904,115.191,472,946
2026-02-203,819.003,922.203,780.003,905.003,835.371,933,451
2026-02-193,710.103,864.903,688.903,820.003,751.892,452,171
2026-02-183,740.003,845.103,700.003,710.103,643.952,784,051
2026-02-173,900.003,900.003,710.403,738.803,672.142,181,350
2026-02-163,720.003,800.003,720.003,731.003,664.48563,443
2026-02-133,815.003,815.003,691.003,797.903,730.18746,212
2026-02-123,863.403,885.903,752.103,815.003,746.985,616,910
2026-02-113,735.603,865.003,735.603,815.003,746.981,237,400
2026-02-103,770.503,779.903,725.003,725.503,659.07584,698
2026-02-093,717.003,854.803,717.003,809.003,741.081,249,433
2026-02-063,755.503,784.103,669.203,719.003,652.69615,072
2026-02-053,900.003,992.903,755.003,755.003,688.05970,187
2026-02-043,866.003,889.903,756.903,889.903,820.541,094,761
2026-02-033,760.003,898.903,760.003,865.003,796.092,722,900
2026-02-023,889.503,889.503,710.003,760.103,693.06909,088
2026-01-303,836.003,836.003,741.503,800.003,732.241,384,742
← NewerPage 3 of 21 · 1,245 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.