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
2025-10-302,689.902,709.302,652.102,655.002,607.66825,889
2025-10-292,680.002,692.002,616.902,690.002,642.041,186,621
2025-10-282,700.102,713.802,639.802,650.002,602.751,946,237
2025-10-272,756.802,790.002,688.802,700.002,651.862,268,334
2025-10-242,708.202,769.102,707.502,730.002,681.322,099,355
2025-10-232,750.002,750.002,666.002,679.902,632.12478,968
2025-10-222,714.902,770.102,680.602,700.002,651.861,091,840
2025-10-212,705.002,720.502,650.102,713.002,664.63649,690
2025-10-202,770.002,770.002,640.002,710.002,661.682,397,153
2025-10-172,575.002,696.902,557.702,689.902,641.941,260,596
2025-10-162,569.002,589.502,530.102,565.002,519.274,108,862
2025-10-152,537.502,603.602,522.002,522.002,477.032,211,208
2025-10-142,550.002,568.002,500.102,540.002,494.7113,545,620
2025-10-132,550.002,600.002,514.402,550.002,504.539,023,330
2025-10-102,525.102,649.902,470.002,537.002,491.761,076,573
2025-10-092,569.602,571.702,500.002,525.002,479.981,358,212
2025-10-082,577.102,582.402,527.502,550.002,504.531,081,190
2025-10-072,599.902,599.902,552.102,556.002,510.431,919,419
2025-10-062,590.102,605.302,557.302,575.002,529.091,862,576
2025-10-032,590.002,595.702,568.402,580.002,534.002,046,972
2025-10-022,620.402,620.402,575.102,580.002,534.002,336,168
2025-10-012,600.002,665.402,592.602,596.002,549.713,614,734
2025-09-302,649.902,649.902,590.002,600.002,553.643,599,416
2025-09-292,600.002,650.002,575.002,600.002,553.643,900,877
2025-09-262,585.002,618.002,565.102,569.002,523.192,618,940
2025-09-252,599.402,641.802,566.902,585.002,538.912,397,203
2025-09-242,570.002,607.902,570.002,580.002,534.003,284,276
2025-09-232,565.002,629.902,565.002,570.002,524.183,071,152
2025-09-222,700.002,700.002,550.002,565.002,519.273,279,228
2025-09-172,588.002,600.802,575.002,575.002,529.095,934,689
2025-09-162,580.002,654.802,572.002,580.002,534.002,432,359
2025-09-152,532.302,580.002,532.302,550.002,504.531,874,060
2025-09-122,490.002,549.002,490.002,515.002,470.161,678,786
2025-09-112,420.002,519.902,420.002,490.002,445.606,712,586
2025-09-102,490.002,500.002,410.302,415.102,344.541,883,865
2025-09-092,518.002,534.002,470.002,488.402,415.702,793,513
2025-09-082,482.902,550.302,482.902,518.002,444.431,565,536
2025-09-052,420.002,498.002,420.002,482.902,410.361,215,242
2025-09-042,393.502,427.402,350.002,415.002,344.441,184,339
2025-09-032,334.502,420.702,334.502,360.002,291.051,911,306
2025-09-022,328.902,353.502,325.102,325.102,257.176,411,785
2025-09-012,283.902,339.902,283.902,316.002,248.33481,658
2025-08-292,260.002,394.002,260.002,270.102,203.771,411,837
2025-08-282,266.002,266.002,239.302,260.002,193.97705,629
2025-08-272,254.502,271.102,241.102,259.002,193.001,135,118
2025-08-262,280.002,280.702,225.102,240.102,174.65406,867
2025-08-252,240.002,272.802,240.002,269.002,202.7126,028,570
2025-08-222,249.902,249.902,220.002,242.202,176.69967,025
2025-08-212,231.902,250.002,225.002,250.002,184.262,598,545
2025-08-202,235.002,265.802,235.002,250.002,184.262,254,718
2025-08-192,250.002,259.002,223.002,246.002,180.381,180,016
2025-08-182,254.002,296.002,221.302,240.102,174.652,356,132
2025-08-142,228.002,254.902,160.102,254.902,189.02573,879
2025-08-132,217.702,272.402,198.702,228.102,163.001,286,321
2025-08-122,235.002,260.002,210.102,210.102,145.534,016,824
2025-08-112,163.902,250.002,160.002,235.002,169.707,916,283
2025-08-082,139.102,164.902,123.002,164.902,101.652,051,296
2025-08-072,145.002,173.902,122.102,163.402,100.191,873,148
2025-08-062,168.002,180.102,135.002,137.102,074.662,637,717
2025-08-052,145.002,173.302,131.402,140.002,077.483,009,515
← NewerPage 5 of 21 · 1,244 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.