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
2026-01-283,875.003,929.003,830.003,840.003,771.533,210,315
2026-01-273,850.003,924.803,850.003,875.003,805.911,866,679
2026-01-263,800.003,989.903,730.003,850.003,781.354,102,030
2026-01-233,900.003,929.903,765.003,800.003,732.244,216,310
2026-01-223,725.403,929.903,695.003,929.903,859.834,681,032
2026-01-213,700.003,839.803,648.803,690.003,624.213,395,699
2026-01-203,646.103,700.003,599.103,700.003,634.033,523,640
2026-01-193,660.003,727.303,555.103,646.103,581.09562,180
2026-01-163,500.703,650.003,500.703,650.003,584.923,311,013
2026-01-153,550.003,589.803,500.003,500.003,437.591,410,124
2026-01-143,560.403,619.703,500.103,550.003,486.701,869,343
2026-01-133,425.003,578.903,395.303,578.903,515.091,770,245
2026-01-123,395.003,434.403,367.503,425.003,363.93797,403
2026-01-093,344.903,400.003,310.003,395.003,334.47308,649
2026-01-083,291.003,320.203,215.003,310.003,250.981,089,383
2026-01-073,419.003,419.003,290.103,290.103,231.44716,896
2026-01-063,349.503,448.003,321.803,418.903,357.941,976,455
2026-01-053,199.703,350.003,181.003,350.003,290.271,286,907
2026-01-023,181.003,199.903,090.003,199.903,142.84363,093
2025-12-303,194.703,200.003,150.103,186.103,129.29673,807
2025-12-293,142.103,194.903,125.203,194.903,137.93883,646
2025-12-263,200.003,200.003,125.003,125.003,069.28491,358
2025-12-243,162.103,200.003,086.203,155.003,098.75931,936
2025-12-233,150.003,181.503,110.403,169.703,113.18849,016
2025-12-223,120.103,182.103,085.003,150.003,093.832,291,279
2025-12-193,260.003,260.003,100.103,140.003,084.018,678,932
2025-12-183,010.003,160.903,010.003,140.003,084.013,731,456
2025-12-173,179.903,185.003,075.003,120.003,064.371,766,359
2025-12-163,200.003,200.003,150.003,185.003,128.211,221,392
2025-12-153,275.003,287.703,178.003,178.003,121.34977,101
2025-12-123,222.103,298.103,181.903,275.003,216.612,095,694
2025-12-113,180.003,220.003,091.703,220.003,162.591,521,090
2025-12-103,189.603,210.003,126.103,137.003,081.071,242,257
2025-12-093,243.003,243.003,180.203,189.003,132.141,375,233
2025-12-053,200.903,247.703,160.003,243.003,185.181,491,713
2025-12-043,264.803,270.003,179.103,204.003,146.871,662,696
2025-12-033,209.803,295.803,209.803,270.003,211.703,351,144
2025-12-023,210.003,220.003,150.003,219.703,162.2921,643,070
2025-12-013,200.003,220.803,161.103,210.003,152.763,762,880
2025-11-283,205.103,210.003,180.003,200.003,142.941,593,373
2025-11-273,145.003,231.703,145.003,190.003,133.123,218,793
2025-11-263,131.503,171.303,115.103,145.003,088.923,041,472
2025-11-253,133.403,162.703,049.703,110.003,054.5521,094,850
2025-11-243,065.903,131.403,040.003,131.403,075.5773,589,133
2025-11-213,015.003,096.902,994.903,096.903,041.685,432,732
2025-11-203,040.103,050.002,965.303,015.002,961.243,117,322
2025-11-192,955.003,030.002,930.003,010.002,956.333,115,835
2025-11-183,016.003,040.002,861.102,955.002,902.313,885,519
2025-11-173,006.003,067.502,987.303,015.002,961.243,821,875
2025-11-143,044.903,044.902,965.102,977.002,923.923,333,412
2025-11-133,110.003,110.002,990.003,045.002,990.712,780,616
2025-11-123,101.503,149.903,061.503,100.003,044.734,127,102
2025-11-112,985.003,080.002,952.003,070.003,015.263,638,905
2025-11-102,960.102,999.902,902.102,989.902,936.592,247,451
2025-11-072,899.002,955.002,860.002,955.002,902.313,165,665
2025-11-062,800.002,914.802,791.902,870.002,818.834,092,653
2025-11-052,739.002,762.902,670.002,710.002,661.682,187,215
2025-11-042,639.002,696.802,590.202,677.002,629.272,286,769
2025-11-032,698.902,698.902,590.402,640.002,592.931,497,099
2025-10-302,689.902,709.302,652.102,655.002,607.66825,889
← NewerPage 4 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.