Prolintas Infra Business Trust (KLSE:PLINTAS)
Malaysia · Delayed Price · Currency is MYR 0.9400
+0.0050 (0.53%)
At close: Apr 8, 2026
KLSE:PLINTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 35,400 |
| Apr 7, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 206,500 |
| Apr 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 60,600 |
| Apr 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.58% | 134,100 |
| Apr 2, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 4,004,600 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 352,100 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 119,500 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 160,300 |
| Mar 27, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 175,800 |
| Mar 26, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | - | 1,181,700 |
| Mar 25, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 245,500 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 231,300 |
| Mar 19, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 213,200 |
| Mar 18, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 595,300 |
| Mar 17, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 253,700 |
| Mar 16, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 170,300 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 301,500 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -3.05% | 298,300 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.95 | 0.51% | 243,800 |
| Mar 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.03% | 130,500 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | - | 381,700 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 320,100 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | -0.51% | 463,900 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.03% | 34,100 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 407,800 |
| Mar 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | - | 248,700 |
| Feb 27, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.94 | -0.51% | 598,000 |
| Feb 26, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.95 | 1.03% | 500,100 |
| Feb 25, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.94 | - | 13,500 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -1.02% | 5,000 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -0.51% | 519,100 |
| Feb 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.95 | 1.55% | 14,000 |
| Feb 19, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.94 | -1.02% | 735,400 |
| Feb 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | - | 252,700 |
| Feb 13, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | - | 438,900 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | 0.51% | 94,700 |
| Feb 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.94 | -0.51% | 368,400 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | 60,300 |
| Feb 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | - | 146,500 |
| Feb 6, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.95 | - | 16,800 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.95 | 0.51% | 281,200 |
| Feb 4, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 1.04% | 366,200 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -0.52% | 16,600 |
| Jan 30, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 90,600 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 0.52% | 109,200 |
| Jan 28, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | - | 220,700 |
| Jan 27, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.94 | - | 227,800 |
| Jan 26, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.94 | 0.52% | 167,100 |
| Jan 23, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.93 | 0.52% | 12,300 |
| Jan 22, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.93 | - | 49,900 |