PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.955	0.960	0.955	0.960	0.809	574,900
2024-05-30	0.960	0.960	0.955	0.960	0.809	868,900
2024-05-29	0.965	0.965	0.960	0.965	0.813	288,200
2024-05-28	0.960	0.965	0.955	0.965	0.813	470,000
2024-05-27	0.965	0.965	0.955	0.960	0.809	935,000
2024-05-24	0.970	0.970	0.965	0.970	0.818	132,400
2024-05-23	0.965	0.970	0.960	0.965	0.813	728,400
2024-05-21	0.965	0.970	0.955	0.960	0.809	644,500
2024-05-20	0.965	0.975	0.960	0.965	0.813	1,413,600
2024-05-17	0.970	0.970	0.965	0.965	0.813	166,000
2024-05-16	0.970	0.970	0.965	0.965	0.813	25,800
2024-05-15	0.965	0.975	0.965	0.970	0.818	512,600
2024-05-14	0.965	0.970	0.965	0.965	0.813	228,900
2024-05-13	0.975	0.980	0.965	0.970	0.818	362,800
2024-05-10	0.975	0.975	0.970	0.970	0.818	51,000
2024-05-09	0.970	0.980	0.970	0.975	0.822	1,490,700
2024-05-08	0.970	0.980	0.965	0.970	0.818	1,264,000
2024-05-07	0.970	0.970	0.965	0.970	0.818	1,384,400
2024-05-06	0.965	0.970	0.965	0.970	0.818	166,200
2024-05-03	0.965	0.970	0.960	0.965	0.813	684,700
2024-05-02	0.965	0.970	0.960	0.965	0.813	2,970,200
2024-04-30	0.965	0.965	0.960	0.965	0.813	3,743,300
2024-04-29	0.975	0.975	0.970	0.970	0.818	514,600
2024-04-26	0.980	0.985	0.965	0.975	0.822	4,547,600
2024-04-25	0.970	0.995	0.970	0.985	0.830	4,145,600
2024-04-24	0.970	0.985	0.970	0.975	0.822	3,936,100
2024-04-23	0.970	0.975	0.970	0.975	0.822	1,152,700
2024-04-22	0.970	0.975	0.965	0.970	0.818	939,600
2024-04-19	0.975	0.975	0.955	0.970	0.818	2,815,000
2024-04-18	0.965	0.985	0.965	0.975	0.822	2,649,700
2024-04-17	0.970	0.970	0.965	0.970	0.818	104,100
2024-04-16	0.975	0.975	0.960	0.965	0.813	1,730,800
2024-04-15	0.975	0.975	0.965	0.975	0.822	2,548,500
2024-04-12	0.975	0.980	0.970	0.975	0.822	1,319,100
2024-04-09	0.970	0.980	0.965	0.975	0.822	1,628,000
2024-04-08	0.970	0.975	0.965	0.970	0.818	484,800
2024-04-05	0.975	0.990	0.960	0.970	0.818	4,895,500
2024-04-04	0.970	0.975	0.965	0.975	0.822	678,300
2024-04-03	0.965	0.980	0.960	0.970	0.818	2,525,800
2024-04-02	0.970	0.970	0.960	0.965	0.813	3,361,500
2024-04-01	0.970	0.990	0.970	0.975	0.822	4,782,800
2024-03-29	0.960	0.970	0.960	0.970	0.818	2,876,500
2024-03-27	0.960	0.970	0.955	0.965	0.813	2,356,300
2024-03-26	0.965	0.975	0.955	0.965	0.813	9,960,100
2024-03-25	0.950	0.990	0.950	0.970	0.818	48,207,100

← NewerPage 11 of 11 · 645 trading days

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.