PLINTAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.830	0.830	0.825	0.830	0.830	90,500
2026-10-16	0.820	0.820	0.820	0.820	0.820	100
2026-10-15	0.830	0.830	0.820	0.820	0.820	57,600
2026-10-14	0.830	0.830	0.825	0.825	0.825	60,300
2026-10-13	0.825	0.830	0.825	0.830	0.830	135,400
2026-10-12	0.850	0.850	0.825	0.825	0.825	194,100
2026-10-09	0.850	0.850	0.840	0.840	0.840	227,500
2026-10-08	0.850	0.850	0.845	0.850	0.850	38,800
2026-10-07	0.855	0.855	0.850	0.850	0.850	146,600
2026-10-06	0.850	0.860	0.850	0.855	0.855	59,700
2026-10-05	0.860	0.860	0.850	0.850	0.850	162,200
2026-10-02	0.875	0.875	0.860	0.860	0.860	119,600
2026-10-01	0.870	0.870	0.860	0.860	0.860	60,200
2026-09-30	0.865	0.880	0.865	0.870	0.870	144,200
2026-09-29	0.860	0.880	0.860	0.860	0.860	48,800
2026-09-28	0.860	0.880	0.855	0.880	0.880	56,900
2026-09-25	0.875	0.875	0.860	0.860	0.860	59,600
2026-09-24	0.865	0.880	0.865	0.880	0.880	39,000
2026-09-23	0.865	0.880	0.865	0.865	0.865	9,700
2026-09-22	0.850	0.865	0.850	0.860	0.860	60,800
2026-09-21	0.865	0.865	0.855	0.855	0.855	116,000
2026-09-18	0.880	0.880	0.860	0.865	0.865	67,900
2026-09-17	0.880	0.880	0.875	0.875	0.875	69,500
2026-09-16	0.875	0.875	0.875	0.875	0.875	0
2026-09-15	0.875	0.875	0.850	0.875	0.875	627,800
2026-09-14	0.880	0.890	0.880	0.880	0.880	57,200
2026-09-11	0.890	0.895	0.880	0.880	0.880	25,200
2026-09-10	0.890	0.895	0.890	0.895	0.895	31,000
2026-09-09	0.895	0.895	0.885	0.890	0.890	265,900
2026-09-08	0.920	0.925	0.915	0.915	0.883	117,600
2026-09-07	0.925	0.925	0.920	0.920	0.888	103,800
2026-09-04	0.925	0.925	0.920	0.920	0.888	23,200
2026-09-03	0.915	0.920	0.915	0.915	0.883	67,300
2026-09-02	0.920	0.925	0.915	0.915	0.883	54,000
2026-09-01	0.920	0.920	0.915	0.915	0.883	53,300
2026-08-31	0.920	0.920	0.920	0.920	0.888	0
2026-08-28	0.915	0.920	0.910	0.920	0.888	78,300
2026-08-27	0.915	0.915	0.910	0.915	0.883	199,500
2026-08-26	0.915	0.920	0.910	0.910	0.878	286,800
2026-08-25	0.910	0.910	0.910	0.910	0.878	0
2026-08-24	0.915	0.915	0.910	0.910	0.878	91,700
2026-08-21	0.920	0.920	0.910	0.920	0.888	27,700
2026-08-20	0.910	0.920	0.910	0.920	0.888	23,100
2026-08-19	0.905	0.920	0.905	0.915	0.883	12,000
2026-08-18	0.915	0.915	0.905	0.905	0.874	317,300
2026-08-17	0.915	0.915	0.910	0.915	0.883	110,000
2026-08-14	0.920	0.920	0.915	0.915	0.883	1,313,800
2026-08-13	0.910	0.920	0.910	0.915	0.883	321,100
2026-08-12	0.915	0.920	0.910	0.910	0.878	165,300
2026-08-11	0.925	0.925	0.915	0.915	0.883	8,300
2026-08-10	0.910	0.920	0.910	0.920	0.888	422,600
2026-08-07	0.925	0.925	0.910	0.910	0.878	70,400
2026-08-06	0.915	0.915	0.915	0.915	0.883	100
2026-08-05	0.920	0.920	0.900	0.910	0.878	405,700
2026-08-04	0.920	0.925	0.920	0.920	0.888	19,400
2026-08-03	0.920	0.925	0.920	0.920	0.888	5,400
2026-07-31	0.930	0.930	0.920	0.920	0.888	20,100
2026-07-30	0.930	0.930	0.930	0.930	0.898	300
2026-07-29	0.910	0.910	0.910	0.910	0.878	0
2026-07-28	0.925	0.925	0.910	0.910	0.878	196,100

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0318 MYR
2026-03-12	0.0336 MYR
2025-09-09	0.0318 MYR
2025-03-12	0.0318 MYR
2024-09-02	0.0318 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.