PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.960	0.975	0.960	0.960	0.838	262,300
2025-02-19	0.965	0.970	0.960	0.960	0.838	262,600
2025-02-18	0.960	0.980	0.960	0.965	0.842	93,500
2025-02-17	0.980	0.990	0.975	0.980	0.855	43,400
2025-02-14	0.980	0.985	0.965	0.980	0.855	361,100
2025-02-13	0.980	0.980	0.980	0.980	0.855	22,300
2025-02-12	0.980	0.985	0.970	0.985	0.860	660,000
2025-02-10	0.965	0.990	0.960	0.960	0.838	75,800
2025-02-07	0.970	0.970	0.960	0.960	0.838	31,600
2025-02-06	0.970	0.970	0.960	0.960	0.838	267,800
2025-02-05	0.965	0.990	0.965	0.985	0.860	925,400
2025-02-04	0.965	0.970	0.965	0.965	0.842	59,600
2025-02-03	0.970	0.975	0.965	0.970	0.847	57,700
2025-01-31	0.960	0.965	0.960	0.960	0.838	54,800
2025-01-28	0.955	0.960	0.955	0.955	0.833	86,000
2025-01-27	0.960	0.960	0.955	0.955	0.833	15,100
2025-01-24	0.960	0.960	0.955	0.960	0.838	20,700
2025-01-23	0.970	0.970	0.960	0.970	0.847	5,600
2025-01-22	0.965	0.970	0.960	0.960	0.838	94,800
2025-01-21	0.960	0.960	0.950	0.950	0.829	84,300
2025-01-20	0.960	0.970	0.960	0.960	0.838	82,100
2025-01-17	0.970	0.970	0.970	0.970	0.847	1,400
2025-01-16	0.960	0.965	0.960	0.960	0.838	65,500
2025-01-15	0.965	0.970	0.965	0.965	0.842	29,800
2025-01-14	0.980	0.980	0.965	0.965	0.842	4,800
2025-01-13	0.965	0.980	0.955	0.980	0.855	281,000
2025-01-10	0.980	0.980	0.965	0.965	0.842	955,900
2025-01-09	0.980	0.980	0.970	0.980	0.855	245,100
2025-01-08	0.980	0.985	0.965	0.980	0.855	1,125,800
2025-01-07	0.975	0.975	0.970	0.970	0.847	629,300
2025-01-06	0.970	0.975	0.970	0.975	0.851	1,081,700
2025-01-03	0.960	0.975	0.960	0.975	0.851	611,800
2025-01-02	0.975	0.975	0.960	0.965	0.842	71,300
2024-12-31	0.970	0.970	0.960	0.970	0.847	99,200
2024-12-30	0.970	0.970	0.965	0.970	0.847	64,200
2024-12-27	0.985	0.995	0.980	0.990	0.864	534,700
2024-12-26	0.970	0.985	0.965	0.985	0.860	184,300
2024-12-24	0.990	0.990	0.970	0.980	0.855	22,300
2024-12-23	0.990	0.995	0.965	0.995	0.868	648,000
2024-12-20	0.980	0.990	0.980	0.990	0.864	399,200
2024-12-19	0.960	0.985	0.955	0.985	0.860	324,600
2024-12-18	0.965	0.970	0.965	0.970	0.847	53,400
2024-12-17	0.970	0.980	0.965	0.980	0.855	111,600
2024-12-16	0.975	0.980	0.965	0.980	0.855	28,800
2024-12-13	0.990	0.990	0.975	0.985	0.860	632,400
2024-12-12	0.960	0.990	0.960	0.990	0.864	757,600
2024-12-11	0.945	0.960	0.945	0.960	0.838	13,700
2024-12-10	0.955	0.955	0.950	0.950	0.829	68,500
2024-12-09	0.960	0.960	0.955	0.960	0.838	111,300
2024-12-06	0.955	0.960	0.955	0.960	0.838	113,300
2024-12-05	0.960	0.960	0.955	0.960	0.838	36,700
2024-12-04	0.955	0.960	0.955	0.960	0.838	93,300
2024-12-03	0.960	0.960	0.955	0.960	0.838	70,000
2024-12-02	0.960	0.960	0.955	0.955	0.833	109,700
2024-11-29	0.955	0.960	0.955	0.960	0.838	153,100
2024-11-28	0.945	0.955	0.945	0.955	0.833	191,800
2024-11-27	0.955	0.955	0.945	0.955	0.833	11,300
2024-11-26	0.955	0.955	0.950	0.955	0.833	83,600
2024-11-25	0.950	0.955	0.940	0.955	0.833	118,400
2024-11-22	0.950	0.955	0.940	0.950	0.829	1,364,900

← NewerPage 8 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.