PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.935	0.935	0.930	0.935	0.903	31,800
2026-05-01	0.935	0.935	0.935	0.935	0.903	0
2026-04-30	0.935	0.940	0.935	0.935	0.903	1,078,300
2026-04-29	0.935	0.935	0.930	0.930	0.898	11,100
2026-04-28	0.930	0.935	0.930	0.930	0.898	85,600
2026-04-27	0.935	0.935	0.930	0.930	0.898	219,100
2026-04-24	0.935	0.935	0.930	0.930	0.898	232,800
2026-04-23	0.935	0.940	0.935	0.940	0.907	64,400
2026-04-22	0.935	0.935	0.930	0.930	0.898	144,500
2026-04-21	0.945	0.945	0.935	0.935	0.903	95,300
2026-04-20	0.935	0.940	0.930	0.940	0.907	47,000
2026-04-17	0.930	0.935	0.930	0.935	0.903	292,400
2026-04-16	0.950	0.950	0.930	0.935	0.903	643,600
2026-04-15	0.940	0.945	0.940	0.945	0.912	10,700
2026-04-14	0.940	0.940	0.935	0.940	0.907	66,300
2026-04-13	0.935	0.940	0.935	0.935	0.903	44,900
2026-04-10	0.940	0.940	0.935	0.935	0.903	82,600
2026-04-09	0.950	0.950	0.935	0.935	0.903	35,500
2026-04-08	0.940	0.940	0.935	0.940	0.907	35,400
2026-04-07	0.940	0.945	0.935	0.935	0.903	206,500
2026-04-06	0.940	0.940	0.935	0.940	0.907	60,600
2026-04-03	0.950	0.950	0.935	0.935	0.903	134,100
2026-04-02	0.950	0.950	0.940	0.950	0.917	4,004,600
2026-04-01	0.945	0.950	0.935	0.935	0.903	352,100
2026-03-31	0.945	0.945	0.940	0.945	0.912	119,500
2026-03-30	0.945	0.945	0.940	0.940	0.907	160,300
2026-03-27	0.940	0.945	0.940	0.945	0.912	175,800
2026-03-26	0.945	0.965	0.940	0.940	0.907	1,181,700
2026-03-25	0.930	0.950	0.930	0.940	0.907	245,500
2026-03-24	0.940	0.940	0.930	0.930	0.898	217,700
2026-03-20	0.940	0.940	0.940	0.940	0.907	0
2026-03-19	0.940	0.950	0.940	0.940	0.907	213,200
2026-03-18	0.940	0.950	0.940	0.945	0.912	595,300
2026-03-17	0.950	0.950	0.940	0.940	0.907	253,700
2026-03-16	0.950	0.955	0.940	0.940	0.907	170,300
2026-03-13	0.960	0.960	0.940	0.950	0.917	301,500
2026-03-12	0.960	0.960	0.950	0.955	0.922	298,300
2026-03-11	0.980	0.985	0.970	0.985	0.918	243,800
2026-03-10	0.975	0.980	0.975	0.980	0.914	130,500
2026-03-09	0.975	0.975	0.965	0.970	0.904	381,700
2026-03-06	0.975	0.975	0.970	0.970	0.904	320,100
2026-03-05	0.975	0.975	0.970	0.975	0.909	463,900
2026-03-04	0.980	0.980	0.980	0.980	0.914	34,100
2026-03-03	0.975	0.975	0.970	0.970	0.904	407,800
2026-03-02	0.975	0.980	0.975	0.975	0.909	248,700
2026-02-27	0.980	0.985	0.975	0.975	0.909	598,000
2026-02-26	0.980	0.980	0.970	0.980	0.914	500,100
2026-02-25	0.980	0.985	0.970	0.970	0.904	13,500
2026-02-24	0.970	0.970	0.970	0.970	0.904	5,000
2026-02-23	0.985	0.985	0.965	0.980	0.914	519,100
2026-02-20	0.970	0.985	0.970	0.985	0.918	14,000
2026-02-19	0.980	0.995	0.970	0.970	0.904	735,400
2026-02-16	0.970	0.980	0.970	0.980	0.914	252,700
2026-02-13	0.980	0.985	0.975	0.980	0.914	438,900
2026-02-12	0.980	0.985	0.980	0.980	0.914	94,700
2026-02-11	0.980	0.985	0.975	0.975	0.909	368,400
2026-02-10	0.980	0.980	0.980	0.980	0.914	60,300
2026-02-09	0.980	0.985	0.980	0.980	0.914	146,500
2026-02-06	0.970	0.985	0.970	0.980	0.914	16,800
2026-02-05	0.980	0.980	0.970	0.980	0.914	281,200

← NewerPage 3 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.