PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.970	0.975	0.970	0.975	0.909	366,200
2026-02-03	0.975	0.975	0.965	0.965	0.900	16,600
2026-01-30	0.975	0.975	0.970	0.970	0.904	90,600
2026-01-29	0.975	0.975	0.975	0.975	0.909	109,200
2026-01-28	0.980	0.980	0.970	0.970	0.904	220,700
2026-01-27	0.970	0.975	0.970	0.970	0.904	227,800
2026-01-26	0.970	0.975	0.965	0.970	0.904	167,100
2026-01-23	0.960	0.975	0.960	0.965	0.900	12,300
2026-01-22	0.960	0.970	0.960	0.960	0.895	49,900
2026-01-21	0.960	0.960	0.955	0.960	0.895	609,900
2026-01-20	0.970	0.970	0.955	0.955	0.890	137,300
2026-01-19	0.965	0.965	0.965	0.965	0.900	0
2026-01-16	0.960	0.970	0.960	0.965	0.900	132,600
2026-01-15	0.960	0.975	0.960	0.970	0.904	93,900
2026-01-14	0.960	0.970	0.960	0.960	0.895	35,700
2026-01-13	0.960	0.960	0.960	0.960	0.895	5,600
2026-01-12	0.960	0.975	0.960	0.975	0.909	21,200
2026-01-09	0.960	0.960	0.960	0.960	0.895	1,000
2026-01-08	0.955	0.965	0.955	0.960	0.895	44,400
2026-01-07	0.960	0.970	0.955	0.955	0.890	210,600
2026-01-06	0.960	0.960	0.960	0.960	0.895	0
2026-01-05	0.955	0.975	0.955	0.960	0.895	4,400
2026-01-02	0.980	0.980	0.980	0.980	0.914	100
2026-01-01	0.960	0.960	0.960	0.960	0.895	0
2025-12-31	0.955	0.960	0.955	0.960	0.895	104,900
2025-12-30	0.975	0.975	0.955	0.955	0.890	162,700
2025-12-29	0.960	0.960	0.960	0.960	0.895	4,800
2025-12-26	0.955	0.960	0.955	0.960	0.895	59,700
2025-12-25	0.950	0.950	0.950	0.950	0.886	0
2025-12-24	0.955	0.955	0.950	0.950	0.886	169,300
2025-12-23	0.955	0.955	0.950	0.955	0.890	115,500
2025-12-22	0.955	0.960	0.955	0.955	0.890	143,600
2025-12-19	0.955	0.960	0.955	0.955	0.890	205,700
2025-12-18	0.955	0.960	0.955	0.955	0.890	157,800
2025-12-17	0.960	0.960	0.960	0.960	0.895	8,000
2025-12-16	0.960	0.960	0.955	0.960	0.895	140,300
2025-12-15	0.960	0.960	0.960	0.960	0.895	376,600
2025-12-12	0.960	0.960	0.960	0.960	0.895	0
2025-12-11	0.960	0.965	0.960	0.960	0.895	188,400
2025-12-10	0.960	0.980	0.960	0.960	0.895	5,100
2025-12-09	0.960	0.960	0.960	0.960	0.895	497,900
2025-12-08	0.960	0.960	0.960	0.960	0.895	30,300
2025-12-05	0.960	0.960	0.960	0.960	0.895	1,004,200
2025-12-04	0.965	0.965	0.965	0.965	0.900	0
2025-12-03	0.960	0.965	0.960	0.965	0.900	328,900
2025-12-02	0.955	0.960	0.955	0.960	0.895	13,700
2025-12-01	0.960	0.970	0.960	0.970	0.904	14,300
2025-11-28	0.960	0.970	0.960	0.970	0.904	40,400
2025-11-27	0.960	0.965	0.955	0.960	0.895	113,600
2025-11-26	0.970	0.970	0.960	0.960	0.895	951,700
2025-11-25	0.955	0.970	0.955	0.970	0.904	372,800
2025-11-24	0.960	0.960	0.960	0.960	0.895	190,100
2025-11-21	0.960	0.965	0.960	0.960	0.895	12,000
2025-11-20	0.960	0.965	0.955	0.960	0.895	79,000
2025-11-19	0.955	0.965	0.955	0.960	0.895	104,200
2025-11-18	0.960	0.960	0.960	0.960	0.895	21,000
2025-11-17	0.970	0.980	0.950	0.960	0.895	395,100
2025-11-14	0.965	0.970	0.965	0.965	0.900	69,700
2025-11-13	0.970	0.970	0.965	0.965	0.900	75,600
2025-11-12	0.975	0.980	0.970	0.970	0.904	468,000

← NewerPage 4 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.