PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.960	0.960	0.955	0.960	0.866	19,000
2025-05-21	0.965	0.965	0.965	0.965	0.871	300
2025-05-20	0.965	0.965	0.960	0.965	0.871	37,900
2025-05-19	0.960	0.960	0.960	0.960	0.866	23,100
2025-05-16	0.965	0.965	0.950	0.965	0.871	151,000
2025-05-15	0.965	0.965	0.960	0.965	0.871	2,100
2025-05-14	0.960	0.965	0.955	0.965	0.871	81,800
2025-05-13	0.960	0.960	0.960	0.960	0.866	32,900
2025-05-09	0.960	0.960	0.960	0.960	0.866	81,400
2025-05-08	0.960	0.960	0.950	0.960	0.866	57,200
2025-05-07	0.960	0.960	0.950	0.950	0.857	19,000
2025-05-06	0.950	0.950	0.950	0.950	0.857	7,000
2025-05-05	0.950	0.950	0.950	0.950	0.857	5,000
2025-05-02	0.960	0.960	0.955	0.955	0.862	48,100
2025-04-30	0.955	0.965	0.955	0.960	0.866	169,200
2025-04-29	0.965	0.965	0.960	0.960	0.866	10,900
2025-04-28	0.960	0.965	0.960	0.965	0.871	60,500
2025-04-25	0.960	0.960	0.960	0.960	0.866	0
2025-04-24	0.960	0.960	0.950	0.960	0.866	133,700
2025-04-23	0.955	0.955	0.955	0.955	0.862	6,600
2025-04-22	0.950	0.955	0.950	0.950	0.857	9,200
2025-04-21	0.955	0.955	0.955	0.955	0.862	6,700
2025-04-18	0.955	0.955	0.955	0.955	0.862	7,100
2025-04-17	0.930	0.960	0.920	0.955	0.862	51,100
2025-04-16	0.955	0.955	0.950	0.950	0.857	2,200
2025-04-15	0.955	0.955	0.950	0.950	0.857	7,900
2025-04-14	0.950	0.955	0.950	0.950	0.857	6,900
2025-04-11	0.945	0.945	0.940	0.940	0.848	49,700
2025-04-10	0.935	0.950	0.935	0.950	0.857	68,300
2025-04-09	0.915	0.925	0.915	0.925	0.834	383,300
2025-04-08	0.915	0.930	0.915	0.930	0.839	855,900
2025-04-07	0.955	0.955	0.910	0.915	0.825	197,400
2025-04-04	0.960	0.960	0.955	0.955	0.862	35,500
2025-04-03	0.955	0.955	0.955	0.955	0.862	41,400
2025-04-02	0.965	0.965	0.960	0.960	0.866	57,000
2025-03-28	0.965	0.965	0.955	0.955	0.862	9,200
2025-03-27	0.960	0.965	0.960	0.960	0.866	21,900
2025-03-26	0.960	0.965	0.955	0.960	0.866	183,400
2025-03-25	0.960	0.965	0.960	0.960	0.866	36,600
2025-03-24	0.960	0.960	0.950	0.955	0.862	46,800
2025-03-21	0.970	0.970	0.960	0.960	0.866	37,200
2025-03-20	0.960	0.965	0.955	0.965	0.871	77,200
2025-03-19	0.950	0.960	0.950	0.955	0.862	64,100
2025-03-17	0.960	0.960	0.950	0.950	0.857	374,300
2025-03-14	0.945	0.960	0.940	0.940	0.848	76,800
2025-03-13	0.950	0.950	0.945	0.945	0.853	262,600
2025-03-12	0.970	0.970	0.940	0.945	0.853	437,500
2025-03-11	0.955	0.975	0.955	0.975	0.851	563,300
2025-03-10	0.960	0.970	0.960	0.960	0.838	393,400
2025-03-07	0.955	0.960	0.955	0.960	0.838	6,700
2025-03-06	0.955	0.965	0.955	0.955	0.833	44,500
2025-03-05	0.955	0.955	0.955	0.955	0.833	0
2025-03-04	0.955	0.955	0.950	0.955	0.833	64,000
2025-03-03	0.965	0.965	0.955	0.955	0.833	739,800
2025-02-28	0.965	0.970	0.965	0.965	0.842	27,800
2025-02-27	0.965	0.975	0.965	0.970	0.847	127,600
2025-02-26	0.970	0.970	0.960	0.960	0.838	217,300
2025-02-25	0.965	0.970	0.960	0.960	0.838	39,600
2025-02-24	0.965	0.965	0.960	0.965	0.842	6,400
2025-02-21	0.960	0.965	0.960	0.965	0.842	12,400

← NewerPage 7 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.