PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.920	0.925	0.920	0.920	0.775	93,500
2024-08-26	0.925	0.925	0.920	0.920	0.775	386,900
2024-08-23	0.930	0.935	0.930	0.930	0.784	217,600
2024-08-22	0.925	0.930	0.925	0.925	0.780	133,600
2024-08-21	0.930	0.935	0.920	0.930	0.784	165,000
2024-08-20	0.940	0.940	0.920	0.930	0.784	2,795,300
2024-08-19	0.910	0.935	0.905	0.935	0.788	552,600
2024-08-16	0.910	0.925	0.910	0.910	0.767	214,200
2024-08-15	0.910	0.915	0.900	0.905	0.763	142,600
2024-08-14	0.900	0.910	0.895	0.910	0.767	204,700
2024-08-13	0.895	0.905	0.895	0.905	0.763	228,400
2024-08-12	0.910	0.910	0.900	0.905	0.763	198,300
2024-08-09	0.885	0.920	0.885	0.910	0.767	629,900
2024-08-08	0.880	0.890	0.880	0.885	0.746	221,800
2024-08-07	0.885	0.890	0.880	0.880	0.742	859,400
2024-08-06	0.850	0.890	0.850	0.885	0.746	674,100
2024-08-05	0.875	0.875	0.860	0.860	0.725	2,393,700
2024-08-02	0.885	0.885	0.880	0.880	0.742	1,016,100
2024-08-01	0.880	0.885	0.875	0.880	0.742	3,605,600
2024-07-31	0.875	0.885	0.875	0.875	0.738	803,600
2024-07-30	0.865	0.885	0.865	0.875	0.738	1,669,000
2024-07-29	0.850	0.865	0.850	0.865	0.729	856,100
2024-07-26	0.840	0.855	0.840	0.855	0.721	1,066,600
2024-07-25	0.835	0.840	0.830	0.840	0.708	562,500
2024-07-24	0.820	0.835	0.820	0.835	0.704	352,400
2024-07-23	0.825	0.825	0.820	0.820	0.691	1,119,000
2024-07-22	0.830	0.840	0.820	0.825	0.695	1,168,300
2024-07-19	0.840	0.845	0.830	0.830	0.700	2,042,100
2024-07-18	0.840	0.850	0.840	0.845	0.712	888,000
2024-07-17	0.840	0.845	0.835	0.840	0.708	6,093,500
2024-07-16	0.850	0.850	0.840	0.840	0.708	2,446,000
2024-07-15	0.845	0.850	0.845	0.845	0.712	428,000
2024-07-12	0.835	0.845	0.835	0.845	0.712	171,700
2024-07-11	0.850	0.850	0.835	0.835	0.704	1,212,300
2024-07-10	0.850	0.860	0.845	0.845	0.712	825,200
2024-07-09	0.870	0.870	0.855	0.855	0.721	970,400
2024-07-05	0.870	0.875	0.870	0.870	0.733	361,900
2024-07-04	0.870	0.875	0.870	0.870	0.733	557,000
2024-07-03	0.880	0.880	0.870	0.870	0.733	782,900
2024-07-02	0.875	0.885	0.870	0.880	0.742	3,114,000
2024-07-01	0.885	0.895	0.870	0.880	0.742	3,156,000
2024-06-28	0.880	0.885	0.875	0.880	0.742	603,600
2024-06-27	0.885	0.895	0.875	0.880	0.742	2,695,200
2024-06-26	0.860	0.910	0.810	0.875	0.738	31,649,500
2024-06-25	0.905	0.910	0.905	0.910	0.767	183,300
2024-06-24	0.910	0.910	0.905	0.910	0.767	286,100
2024-06-21	0.910	0.920	0.905	0.910	0.767	2,936,200
2024-06-20	0.915	0.920	0.900	0.910	0.767	4,092,100
2024-06-19	0.930	0.930	0.915	0.920	0.775	448,700
2024-06-18	0.940	0.940	0.930	0.930	0.784	1,661,900
2024-06-14	0.950	0.950	0.940	0.940	0.792	79,200
2024-06-13	0.950	0.950	0.945	0.945	0.797	663,100
2024-06-12	0.950	0.955	0.950	0.950	0.801	553,400
2024-06-11	0.945	0.950	0.945	0.950	0.801	493,300
2024-06-10	0.935	0.945	0.935	0.945	0.797	2,585,200
2024-06-07	0.935	0.935	0.930	0.935	0.788	413,500
2024-06-06	0.945	0.945	0.935	0.940	0.792	711,400
2024-06-05	0.955	0.955	0.940	0.945	0.797	1,082,100
2024-06-04	0.960	0.960	0.955	0.955	0.805	231,500
2024-05-31	0.955	0.960	0.955	0.960	0.809	574,900

← NewerPage 10 of 11 · 644 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.