Prolintas Infra Business Trust (KLSE:PLINTAS)
Malaysia · Delayed Price · Currency is MYR 0.9482
+0.0097 (1.03%)
At close: Sep 8, 2025
KLSE:PLINTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 1.03% | 156,300 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.51% | 390,200 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | -0.51% | 367,700 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.95 | - | 232,800 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.03% | 118,900 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 91,100 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 1.04% | 299,300 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -0.52% | 142,000 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.51% | 100,000 |
| Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | - | 15,100 |
| Aug 21, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 0.52% | 9,200 |
| Aug 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.51% | 11,600 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 0.52% | 308,400 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 37,500 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | - | 3,500 |
| Aug 14, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.94 | - | 23,900 |
| Aug 13, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 1.04% | 52,100 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 184,600 |
| Aug 11, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | - | 169,500 |
| Aug 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | - | 2,300 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | - | 37,700 |
| Aug 6, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | -0.52% | 36,500 |
| Aug 5, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.94 | 1.04% | 58,900 |
| Aug 4, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.93 | -1.03% | 144,300 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 14,700 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 0.52% | 15,500 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.51% | 63,200 |
| Jul 29, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | - | 242,800 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 0.52% | 27,000 |
| Jul 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.51% | 26,700 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | - | 62,600 |
| Jul 23, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | - | 285,700 |
| Jul 22, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 0.52% | 308,300 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 33,500 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | 0.52% | 10,800 |
| Jul 17, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.94 | 0.52% | 15,600 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 51,100 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -1.03% | 24,300 |
| Jul 14, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 1.04% | 18,500 |
| Jul 11, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -1.03% | 132,600 |
| Jul 10, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 1.56% | 102,200 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.93 | -1.03% | 171,300 |
| Jul 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | 1.04% | 6,400 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.93 | -0.52% | 156,700 |
| Jul 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | - | 26,800 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 49,200 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | - | 18,000 |
| Jul 1, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | 0.52% | 65,300 |
| Jun 30, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.93 | -0.52% | 53,200 |
| Jun 26, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | - | 60,600 |