PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.915	0.920	0.910	0.910	0.878	126,300
2026-07-24	0.915	0.915	0.915	0.915	0.883	5,600
2026-07-23	0.925	0.925	0.915	0.915	0.883	41,700
2026-07-22	0.915	0.915	0.915	0.915	0.883	9,600
2026-07-21	0.920	0.920	0.915	0.915	0.883	8,300
2026-07-20	0.915	0.920	0.915	0.920	0.888	111,300
2026-07-17	0.915	0.915	0.915	0.915	0.883	30,100
2026-07-16	0.915	0.915	0.915	0.915	0.883	4,100
2026-07-15	0.920	0.925	0.920	0.920	0.888	14,800
2026-07-14	0.915	0.915	0.915	0.915	0.883	139,800
2026-07-13	0.925	0.930	0.920	0.920	0.888	20,200
2026-07-10	0.920	0.920	0.915	0.920	0.888	1,464,100
2026-07-09	0.915	0.935	0.915	0.930	0.898	75,000
2026-07-08	0.935	0.935	0.935	0.935	0.903	48,200
2026-07-07	0.910	0.935	0.910	0.920	0.888	105,200
2026-07-06	0.925	0.935	0.905	0.935	0.903	172,500
2026-07-03	0.915	0.915	0.915	0.915	0.883	3,600
2026-07-02	0.910	0.910	0.910	0.910	0.878	124,400
2026-07-01	0.910	0.910	0.910	0.910	0.878	80,500
2026-06-30	0.910	0.910	0.905	0.910	0.878	63,700
2026-06-29	0.915	0.925	0.910	0.910	0.878	120,500
2026-06-26	0.910	0.920	0.910	0.910	0.878	150,000
2026-06-25	0.910	0.925	0.910	0.910	0.878	1,063,100
2026-06-24	0.910	0.925	0.910	0.920	0.888	21,000
2026-06-23	0.925	0.925	0.910	0.910	0.878	359,400
2026-06-22	0.925	0.925	0.925	0.925	0.893	11,300
2026-06-19	0.925	0.930	0.920	0.925	0.893	27,300
2026-06-18	0.925	0.930	0.920	0.925	0.893	21,600
2026-06-17	0.930	0.930	0.930	0.930	0.898	0
2026-06-16	0.920	0.930	0.920	0.930	0.898	11,500
2026-06-15	0.920	0.925	0.920	0.920	0.888	235,700
2026-06-12	0.925	0.925	0.925	0.925	0.893	12,900
2026-06-11	0.940	0.940	0.920	0.925	0.893	20,000
2026-06-10	0.930	0.930	0.920	0.920	0.888	1,100
2026-06-09	0.925	0.925	0.925	0.925	0.893	23,000
2026-06-08	0.930	0.930	0.925	0.925	0.893	27,300
2026-06-05	0.925	0.925	0.920	0.925	0.893	26,200
2026-06-04	0.920	0.925	0.920	0.920	0.888	698,000
2026-06-03	0.925	0.925	0.920	0.925	0.893	384,900
2026-06-02	0.930	0.930	0.930	0.930	0.898	0
2026-06-01	0.930	0.930	0.930	0.930	0.898	0
2026-05-29	0.930	0.930	0.930	0.930	0.898	32,300
2026-05-28	0.935	0.935	0.930	0.935	0.903	508,300
2026-05-27	0.925	0.925	0.925	0.925	0.893	0
2026-05-26	0.935	0.935	0.925	0.925	0.893	94,500
2026-05-25	0.935	0.935	0.935	0.935	0.903	4,100
2026-05-22	0.925	0.925	0.925	0.925	0.893	0
2026-05-21	0.935	0.935	0.925	0.925	0.893	51,500
2026-05-20	0.925	0.930	0.925	0.925	0.893	32,200
2026-05-19	0.925	0.930	0.925	0.925	0.893	296,800
2026-05-18	0.930	0.935	0.925	0.935	0.903	30,700
2026-05-15	0.930	0.930	0.925	0.925	0.893	13,500
2026-05-14	0.940	0.940	0.925	0.925	0.893	57,800
2026-05-13	0.930	0.930	0.930	0.930	0.898	69,300
2026-05-12	0.935	0.935	0.925	0.925	0.893	380,700
2026-05-11	0.940	0.940	0.935	0.935	0.903	136,000
2026-05-08	0.940	0.940	0.940	0.940	0.907	0
2026-05-07	0.940	0.945	0.940	0.940	0.907	320,900
2026-05-06	0.930	0.935	0.930	0.930	0.898	258,000
2026-05-05	0.935	0.940	0.930	0.935	0.903	314,700

← NewerPage 2 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.