PLINTAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.945	0.945	0.940	0.945	0.825	26,000
2024-11-20	0.945	0.950	0.940	0.950	0.829	99,500
2024-11-19	0.940	0.945	0.940	0.945	0.825	94,300
2024-11-18	0.945	0.945	0.940	0.945	0.825	44,500
2024-11-15	0.955	0.960	0.935	0.940	0.820	812,300
2024-11-14	0.940	0.955	0.930	0.945	0.825	532,100
2024-11-13	0.940	0.940	0.935	0.935	0.816	71,000
2024-11-12	0.940	0.940	0.940	0.940	0.820	98,100
2024-11-11	0.940	0.940	0.935	0.940	0.820	93,200
2024-11-08	0.945	0.945	0.940	0.940	0.820	36,500
2024-11-07	0.935	0.940	0.935	0.940	0.820	131,600
2024-11-06	0.940	0.940	0.940	0.940	0.820	3,100
2024-11-05	0.930	0.940	0.930	0.940	0.820	370,100
2024-11-04	0.945	0.945	0.935	0.935	0.816	8,100
2024-11-01	0.945	0.945	0.935	0.935	0.816	205,100
2024-10-30	0.930	0.950	0.930	0.945	0.825	9,800
2024-10-29	0.945	0.945	0.935	0.935	0.816	53,800
2024-10-28	0.945	0.945	0.940	0.940	0.820	10,500
2024-10-25	0.945	0.945	0.935	0.935	0.816	37,200
2024-10-24	0.940	0.945	0.940	0.945	0.825	34,300
2024-10-23	0.935	0.940	0.935	0.940	0.820	10,100
2024-10-22	0.935	0.940	0.935	0.940	0.820	717,900
2024-10-21	0.940	0.940	0.940	0.940	0.820	20,500
2024-10-18	0.945	0.945	0.935	0.935	0.816	1,075,600
2024-10-17	0.940	0.950	0.940	0.950	0.829	452,900
2024-10-16	0.945	0.945	0.940	0.940	0.820	49,100
2024-10-15	0.940	0.950	0.940	0.945	0.825	63,200
2024-10-14	0.940	0.940	0.935	0.940	0.820	571,100
2024-10-11	0.955	0.960	0.940	0.940	0.820	368,100
2024-10-10	0.940	0.960	0.940	0.955	0.833	1,063,700
2024-10-09	0.935	0.940	0.935	0.940	0.820	576,200
2024-10-08	0.930	0.935	0.925	0.935	0.816	231,300
2024-10-07	0.935	0.935	0.930	0.930	0.812	516,900
2024-10-04	0.935	0.935	0.935	0.935	0.816	29,000
2024-10-03	0.940	0.940	0.930	0.935	0.816	551,600
2024-10-02	0.935	0.940	0.935	0.940	0.820	15,500
2024-10-01	0.940	0.940	0.935	0.940	0.820	56,400
2024-09-30	0.935	0.940	0.935	0.940	0.820	283,300
2024-09-27	0.935	0.940	0.930	0.940	0.820	32,300
2024-09-26	0.935	0.940	0.935	0.935	0.816	1,331,300
2024-09-25	0.935	0.940	0.935	0.935	0.816	1,097,800
2024-09-24	0.935	0.940	0.930	0.935	0.816	340,200
2024-09-23	0.935	0.940	0.935	0.935	0.816	70,900
2024-09-20	0.935	0.935	0.930	0.935	0.816	1,330,700
2024-09-19	0.940	0.940	0.930	0.935	0.816	220,800
2024-09-18	0.935	0.940	0.935	0.935	0.816	89,900
2024-09-17	0.930	0.935	0.930	0.935	0.816	497,500
2024-09-13	0.940	0.940	0.930	0.930	0.812	579,000
2024-09-12	0.920	0.940	0.920	0.930	0.812	720,700
2024-09-11	0.920	0.925	0.915	0.920	0.803	975,600
2024-09-10	0.915	0.920	0.915	0.920	0.803	108,200
2024-09-09	0.910	0.920	0.900	0.915	0.799	354,300
2024-09-06	0.910	0.910	0.900	0.910	0.794	35,100
2024-09-05	0.910	0.915	0.910	0.910	0.794	68,500
2024-09-04	0.925	0.925	0.910	0.915	0.799	74,100
2024-09-03	0.900	0.920	0.900	0.920	0.803	361,300
2024-09-02	0.895	0.905	0.895	0.900	0.785	970,600
2024-08-30	0.930	0.935	0.925	0.930	0.784	966,100
2024-08-29	0.930	0.930	0.925	0.930	0.784	531,400
2024-08-28	0.925	0.930	0.920	0.930	0.784	345,700

← NewerPage 9 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.