KLSE:PLINTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.98	0.98	0.97	0.98	0.98	0.51%	281,200
Feb 4, 2026	0.97	0.98	0.97	0.98	0.98	1.04%	366,200
Feb 3, 2026	0.98	0.98	0.97	0.97	0.97	-0.52%	16,600
Jan 30, 2026	0.98	0.98	0.97	0.97	0.97	-0.51%	90,600
Jan 29, 2026	0.98	0.98	0.98	0.98	0.98	0.52%	109,200
Jan 28, 2026	0.98	0.98	0.97	0.97	0.97	-	220,700
Jan 27, 2026	0.97	0.98	0.97	0.97	0.97	-	227,800
Jan 26, 2026	0.97	0.98	0.97	0.97	0.97	0.52%	167,100
Jan 23, 2026	0.96	0.98	0.96	0.97	0.97	0.52%	12,300
Jan 22, 2026	0.96	0.97	0.96	0.96	0.96	-	49,900
Jan 21, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	609,900
Jan 20, 2026	0.97	0.97	0.96	0.96	0.96	-	137,300
Jan 19, 2026	0.97	0.97	0.96	0.96	0.96	-1.04%	33,000
Jan 16, 2026	0.96	0.97	0.96	0.97	0.97	-0.52%	132,600
Jan 15, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	93,900
Jan 14, 2026	0.96	0.97	0.96	0.96	0.96	-	35,700
Jan 13, 2026	0.96	0.96	0.96	0.96	0.96	-1.54%	5,600
Jan 12, 2026	0.96	0.98	0.96	0.98	0.98	1.56%	21,200
Jan 9, 2026	0.96	0.96	0.96	0.96	0.96	-	1,000
Jan 8, 2026	0.96	0.97	0.96	0.96	0.96	0.52%	44,400
Jan 7, 2026	0.96	0.97	0.96	0.96	0.96	-0.52%	210,600
Jan 5, 2026	0.96	0.98	0.96	0.96	0.96	-2.04%	4,400
Jan 2, 2026	0.98	0.98	0.98	0.98	0.98	2.08%	100
Dec 31, 2025	0.96	0.96	0.96	0.96	0.96	0.52%	104,900
Dec 30, 2025	0.98	0.98	0.96	0.96	0.96	-0.52%	162,700
Dec 29, 2025	0.96	0.96	0.96	0.96	0.96	-	4,800
Dec 26, 2025	0.96	0.96	0.96	0.96	0.96	1.05%	59,700
Dec 24, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	169,300
Dec 23, 2025	0.96	0.96	0.95	0.96	0.96	-	115,500
Dec 22, 2025	0.96	0.96	0.96	0.96	0.96	-	143,600
Dec 19, 2025	0.96	0.96	0.96	0.96	0.96	-	205,700
Dec 18, 2025	0.96	0.96	0.96	0.96	0.96	-0.52%	157,800
Dec 17, 2025	0.96	0.96	0.96	0.96	0.96	-	8,000
Dec 16, 2025	0.96	0.96	0.96	0.96	0.96	-	140,300
Dec 15, 2025	0.96	0.96	0.96	0.96	0.96	-	376,600
Dec 11, 2025	0.96	0.97	0.96	0.96	0.96	-	188,400
Dec 10, 2025	0.96	0.98	0.96	0.96	0.96	-	5,100
Dec 9, 2025	0.96	0.96	0.96	0.96	0.96	-	497,900
Dec 8, 2025	0.96	0.96	0.96	0.96	0.96	-	30,300
Dec 5, 2025	0.96	0.96	0.96	0.96	0.96	-0.52%	1,004,200
Dec 3, 2025	0.96	0.97	0.96	0.97	0.97	0.52%	328,900
Dec 2, 2025	0.96	0.96	0.96	0.96	0.96	-1.03%	13,700
Dec 1, 2025	0.96	0.97	0.96	0.97	0.97	-	14,300
Nov 28, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	40,400
Nov 27, 2025	0.96	0.97	0.96	0.96	0.96	-	113,600
Nov 26, 2025	0.97	0.97	0.96	0.96	0.96	-1.03%	951,700
Nov 25, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	372,800
Nov 24, 2025	0.96	0.96	0.96	0.96	0.96	-	190,100
Nov 21, 2025	0.96	0.97	0.96	0.96	0.96	-	12,000
Nov 20, 2025	0.96	0.97	0.96	0.96	0.96	-	79,000