PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.970	0.970	0.970	0.970	0.904	0
2025-11-10	0.970	0.970	0.970	0.970	0.904	431,600
2025-11-07	0.970	0.975	0.970	0.975	0.909	9,000
2025-11-06	0.980	0.980	0.975	0.975	0.909	342,600
2025-11-05	0.965	0.975	0.965	0.975	0.909	184,300
2025-11-04	0.975	0.975	0.975	0.975	0.909	385,200
2025-11-03	0.975	0.975	0.970	0.970	0.904	128,900
2025-10-31	0.980	0.980	0.975	0.975	0.909	4,200
2025-10-30	0.975	0.980	0.975	0.980	0.914	494,000
2025-10-29	0.960	0.970	0.960	0.970	0.904	69,000
2025-10-28	0.965	0.970	0.965	0.970	0.904	269,800
2025-10-27	0.970	0.970	0.970	0.970	0.904	25,500
2025-10-24	0.960	0.975	0.955	0.970	0.904	600,900
2025-10-23	0.965	0.970	0.965	0.965	0.900	28,800
2025-10-22	0.975	0.975	0.960	0.965	0.900	19,900
2025-10-21	0.970	0.970	0.965	0.965	0.900	29,500
2025-10-17	0.955	0.965	0.955	0.960	0.895	125,000
2025-10-16	0.970	0.970	0.960	0.965	0.900	72,700
2025-10-15	0.960	0.970	0.960	0.970	0.904	2,600
2025-10-14	0.970	0.970	0.960	0.960	0.895	12,200
2025-10-13	0.970	0.970	0.970	0.970	0.904	0
2025-10-10	0.965	0.970	0.960	0.970	0.904	58,000
2025-10-09	0.975	0.975	0.965	0.970	0.904	23,600
2025-10-08	0.965	0.975	0.960	0.975	0.909	928,100
2025-10-07	0.960	0.960	0.960	0.960	0.895	6,000
2025-10-06	0.975	0.975	0.960	0.960	0.895	119,200
2025-10-03	0.955	0.975	0.955	0.975	0.909	113,800
2025-10-02	0.960	0.960	0.960	0.960	0.895	66,600
2025-10-01	0.965	0.970	0.960	0.960	0.895	111,800
2025-09-30	0.985	0.990	0.965	0.965	0.900	48,700
2025-09-29	0.960	0.985	0.950	0.985	0.918	748,900
2025-09-26	0.960	0.960	0.950	0.960	0.895	425,700
2025-09-25	0.965	0.965	0.960	0.960	0.895	29,500
2025-09-24	0.960	0.965	0.960	0.965	0.900	105,100
2025-09-23	0.960	0.965	0.960	0.960	0.895	1,697,000
2025-09-22	0.960	0.965	0.960	0.960	0.895	27,100
2025-09-19	0.960	0.965	0.960	0.960	0.895	107,000
2025-09-18	0.965	0.965	0.955	0.955	0.890	1,100
2025-09-17	0.950	0.960	0.945	0.960	0.895	33,900
2025-09-16	0.955	0.955	0.955	0.955	0.890	0
2025-09-15	0.955	0.955	0.955	0.955	0.890	0
2025-09-12	0.950	0.955	0.950	0.955	0.890	13,600
2025-09-11	0.950	0.960	0.950	0.950	0.886	130,300
2025-09-10	0.960	0.960	0.945	0.945	0.881	59,800
2025-09-09	0.960	0.965	0.950	0.960	0.895	141,200
2025-09-08	0.970	0.980	0.970	0.980	0.884	156,300
2025-09-05	0.970	0.970	0.970	0.970	0.875	0
2025-09-04	0.970	0.970	0.965	0.970	0.875	390,200
2025-09-03	0.980	0.980	0.970	0.975	0.880	367,700
2025-09-02	0.980	0.980	0.970	0.980	0.884	232,800
2025-09-01	0.980	0.980	0.980	0.980	0.884	0
2025-08-29	0.975	0.980	0.975	0.980	0.884	118,900
2025-08-28	0.975	0.975	0.970	0.970	0.875	91,100
2025-08-27	0.970	0.975	0.970	0.975	0.880	299,300
2025-08-26	0.970	0.970	0.965	0.965	0.871	142,000
2025-08-25	0.970	0.970	0.970	0.970	0.875	100,000
2025-08-22	0.975	0.975	0.975	0.975	0.880	15,100
2025-08-21	0.965	0.975	0.965	0.975	0.880	9,200
2025-08-20	0.970	0.970	0.970	0.970	0.875	11,600
2025-08-19	0.970	0.975	0.965	0.975	0.880	308,400

← NewerPage 5 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.