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
2025-08-042,132.502,144.002,109.902,144.002,081.361,211,692
2025-08-012,054.802,124.002,054.802,124.002,061.94824,551
2025-07-312,072.002,072.202,040.002,054.801,994.763,051,213
2025-07-302,060.002,072.002,031.002,072.002,011.46600,475
2025-07-292,040.602,054.802,001.902,048.601,988.753,634,639
2025-07-282,065.202,065.202,035.002,035.001,975.542,005,599
2025-07-252,080.102,096.002,062.002,065.002,004.672,443,463
2025-07-242,080.102,081.202,066.002,070.002,009.522,235,402
2025-07-232,085.002,095.802,070.302,076.602,015.932,299,326
2025-07-222,064.102,149.902,064.102,085.002,024.082,016,842
2025-07-212,075.102,090.102,064.002,084.602,023.69827,278
2025-07-182,072.602,080.002,047.902,065.002,004.67775,115
2025-07-172,098.802,118.402,070.102,070.102,009.622,703,544
2025-07-152,144.002,144.002,104.602,104.602,043.112,548,073
2025-07-142,173.302,173.302,129.902,132.102,069.811,712,327
2025-07-112,196.502,196.502,120.902,190.002,126.013,922,260
2025-07-102,194.702,200.502,135.702,160.002,096.891,747,547
2025-07-092,176.502,213.502,145.302,180.002,116.31606,674
2025-07-082,090.002,198.002,080.102,161.002,097.861,578,137
2025-07-072,075.002,099.902,066.202,080.002,019.23397,071
2025-07-042,089.702,089.702,070.002,080.002,019.23204,528
2025-07-032,100.002,100.002,070.102,080.002,019.23351,248
2025-07-022,060.002,088.002,060.002,080.002,019.234,148,122
2025-07-012,077.002,088.802,056.702,073.002,012.4340,548,512
2025-06-302,053.702,084.002,051.602,078.802,018.06587,261
2025-06-272,072.402,072.802,040.002,050.101,990.20359,058
2025-06-262,088.602,099.802,070.702,072.002,011.46629,503
2025-06-252,099.802,099.802,075.802,085.002,024.081,277,362
2025-06-242,097.702,097.802,070.602,080.002,019.23922,785
2025-06-232,105.502,105.502,065.002,066.002,005.644,708,023
2025-06-192,060.002,099.002,055.602,095.002,033.7920,199,891
2025-06-182,067.002,090.002,060.102,070.002,009.521,172,268
2025-06-172,070.502,078.902,060.002,070.002,009.52647,208
2025-06-162,087.202,091.902,065.002,070.602,010.10884,695
2025-06-132,061.002,097.502,061.002,080.002,019.2311,373,380
2025-06-122,095.702,100.002,075.002,082.202,021.362,759,888
2025-06-112,095.002,147.002,085.002,100.002,038.641,599,458
2025-06-102,056.902,089.202,035.502,080.102,019.335,168,223
2025-06-092,057.002,059.902,031.002,041.001,981.371,080,053
2025-06-062,060.302,070.002,027.002,056.901,996.80875,467
2025-06-052,073.202,075.002,060.302,070.002,009.521,166,314
2025-06-042,080.002,090.002,051.202,070.002,009.5210,160,320
2025-06-032,070.002,093.002,059.002,079.902,019.1310,312,520
2025-06-022,060.002,100.202,049.802,049.801,989.9149,425,641
2025-05-302,059.302,155.002,010.502,060.001,999.8130,750,391
2025-05-292,104.102,120.602,055.002,080.002,019.236,218,326
2025-05-282,170.002,170.002,116.002,116.002,054.186,322,110
2025-05-272,190.002,190.002,170.002,180.002,116.31506,687
2025-05-262,230.002,230.002,170.602,185.102,121.261,135,048
2025-05-232,220.002,300.002,213.302,235.002,169.701,781,563
2025-05-222,210.002,300.002,175.702,225.502,160.481,938,341
2025-05-202,199.402,240.002,175.102,210.002,145.433,944,479
2025-05-192,177.002,250.002,150.302,170.002,106.602,472,473
2025-05-162,260.002,260.002,154.502,177.002,113.391,496,815
2025-05-152,285.002,330.002,255.502,259.002,193.001,385,924
2025-05-142,200.002,310.002,200.002,285.002,218.243,786,723
2025-05-132,300.102,391.102,300.102,331.002,262.89804,699
2025-05-122,230.002,400.002,228.202,350.002,281.343,086,935
2025-05-092,220.002,230.002,207.702,230.002,164.85559,215
2025-05-082,235.002,235.002,215.002,220.002,155.14616,608
← NewerPage 6 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.