PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.975	0.975	0.970	0.970	0.875	37,500
2025-08-15	0.975	0.975	0.970	0.975	0.880	3,500
2025-08-14	0.960	0.975	0.960	0.975	0.880	23,900
2025-08-13	0.970	0.975	0.970	0.975	0.880	52,100
2025-08-12	0.965	0.970	0.965	0.965	0.871	184,600
2025-08-11	0.960	0.965	0.960	0.965	0.871	169,500
2025-08-08	0.960	0.965	0.960	0.965	0.871	2,300
2025-08-07	0.965	0.965	0.960	0.965	0.871	37,700
2025-08-06	0.960	0.970	0.960	0.965	0.871	36,500
2025-08-05	0.960	0.975	0.960	0.970	0.875	58,900
2025-08-04	0.965	0.965	0.960	0.960	0.866	144,300
2025-08-01	0.975	0.975	0.970	0.970	0.875	14,700
2025-07-31	0.975	0.975	0.975	0.975	0.880	15,500
2025-07-30	0.965	0.970	0.965	0.970	0.875	63,200
2025-07-29	0.970	0.975	0.965	0.975	0.880	242,800
2025-07-28	0.970	0.975	0.965	0.975	0.880	27,000
2025-07-25	0.970	0.970	0.970	0.970	0.875	26,700
2025-07-24	0.970	0.975	0.965	0.975	0.880	62,600
2025-07-23	0.965	0.975	0.965	0.975	0.880	285,700
2025-07-22	0.970	0.980	0.970	0.975	0.880	308,300
2025-07-21	0.975	0.975	0.970	0.970	0.875	33,500
2025-07-18	0.975	0.975	0.965	0.975	0.880	10,800
2025-07-17	0.965	0.975	0.965	0.970	0.875	15,600
2025-07-16	0.970	0.970	0.965	0.965	0.871	51,100
2025-07-15	0.975	0.975	0.965	0.965	0.871	24,300
2025-07-14	0.965	0.975	0.965	0.975	0.880	18,500
2025-07-11	0.975	0.980	0.965	0.965	0.871	132,600
2025-07-10	0.970	0.975	0.970	0.975	0.880	102,200
2025-07-09	0.965	0.970	0.960	0.960	0.866	171,300
2025-07-08	0.960	0.970	0.960	0.970	0.875	6,400
2025-07-07	0.965	0.965	0.960	0.960	0.866	156,700
2025-07-04	0.960	0.970	0.960	0.965	0.871	26,800
2025-07-03	0.965	0.970	0.965	0.965	0.871	49,200
2025-07-02	0.965	0.965	0.960	0.965	0.871	18,000
2025-07-01	0.960	0.965	0.955	0.965	0.871	65,300
2025-06-30	0.965	0.965	0.960	0.960	0.866	53,200
2025-06-26	0.965	0.965	0.960	0.965	0.871	60,600
2025-06-25	0.960	0.965	0.960	0.965	0.871	13,700
2025-06-24	0.965	0.965	0.960	0.965	0.871	27,900
2025-06-23	0.960	0.965	0.960	0.965	0.871	20,000
2025-06-20	0.965	0.965	0.960	0.965	0.871	66,200
2025-06-19	0.965	0.965	0.960	0.965	0.871	18,900
2025-06-18	0.960	0.970	0.960	0.965	0.871	24,900
2025-06-17	0.970	0.970	0.960	0.960	0.866	600
2025-06-16	0.970	0.970	0.970	0.970	0.875	1,300
2025-06-13	0.970	0.970	0.955	0.970	0.875	340,100
2025-06-12	0.965	0.970	0.965	0.970	0.875	17,100
2025-06-11	0.970	0.970	0.960	0.965	0.871	493,000
2025-06-10	0.970	0.970	0.960	0.970	0.875	64,400
2025-06-09	0.970	0.970	0.960	0.970	0.875	130,400
2025-06-06	0.965	0.965	0.965	0.965	0.871	1,000
2025-06-05	0.970	0.970	0.960	0.960	0.866	10,100
2025-06-04	0.970	0.970	0.970	0.970	0.875	600
2025-06-03	0.965	0.970	0.960	0.965	0.871	20,700
2025-05-30	0.965	0.965	0.960	0.965	0.871	11,200
2025-05-29	0.965	0.965	0.960	0.965	0.871	23,400
2025-05-28	0.960	0.965	0.960	0.965	0.871	7,200
2025-05-27	0.965	0.965	0.960	0.960	0.866	20,000
2025-05-26	0.965	0.970	0.960	0.970	0.875	35,200
2025-05-23	0.960	0.965	0.955	0.965	0.871	27,400

← NewerPage 6 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.