KLSE:PLINTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	8,300
Aug 10, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	422,600
Aug 7, 2026	0.93	0.93	0.91	0.91	0.91	-0.55%	70,400
Aug 6, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	100
Aug 5, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	405,700
Aug 4, 2026	0.92	0.93	0.92	0.92	0.92	-	19,400
Aug 3, 2026	0.92	0.93	0.92	0.92	0.92	-	5,400
Jul 31, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	20,100
Jul 30, 2026	0.93	0.93	0.93	0.93	0.93	2.20%	300
Jul 28, 2026	0.93	0.93	0.91	0.91	0.91	-	196,100
Jul 27, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	126,300
Jul 24, 2026	0.92	0.92	0.92	0.92	0.92	-	5,600
Jul 23, 2026	0.93	0.93	0.92	0.92	0.92	-	41,700
Jul 22, 2026	0.92	0.92	0.92	0.92	0.92	-	9,600
Jul 21, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	8,300
Jul 20, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	111,300
Jul 17, 2026	0.92	0.92	0.92	0.92	0.92	-	30,100
Jul 16, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	4,100
Jul 15, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	14,800
Jul 14, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	139,800
Jul 13, 2026	0.93	0.93	0.92	0.92	0.92	-	20,200
Jul 10, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	1,464,100
Jul 9, 2026	0.92	0.94	0.92	0.93	0.93	-0.53%	75,000
Jul 8, 2026	0.94	0.94	0.94	0.94	0.94	1.63%	48,200
Jul 7, 2026	0.91	0.94	0.91	0.92	0.92	-1.60%	105,200
Jul 6, 2026	0.93	0.94	0.91	0.94	0.94	2.19%	172,500
Jul 3, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	3,600
Jul 2, 2026	0.91	0.91	0.91	0.91	0.91	-	124,400
Jul 1, 2026	0.91	0.91	0.91	0.91	0.91	-	80,500
Jun 30, 2026	0.91	0.91	0.91	0.91	0.91	-	63,700
Jun 29, 2026	0.92	0.93	0.91	0.91	0.91	-	120,500
Jun 26, 2026	0.91	0.92	0.91	0.91	0.91	-	150,000
Jun 25, 2026	0.91	0.93	0.91	0.91	0.91	-1.09%	1,063,100
Jun 24, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	21,000
Jun 23, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	359,400
Jun 22, 2026	0.93	0.93	0.93	0.93	0.93	-	11,300
Jun 19, 2026	0.93	0.93	0.92	0.93	0.93	-	27,300
Jun 18, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	21,600
Jun 16, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	11,500
Jun 15, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	235,700
Jun 12, 2026	0.93	0.93	0.93	0.93	0.93	-	12,900
Jun 11, 2026	0.94	0.94	0.92	0.93	0.93	0.54%	20,000
Jun 10, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	1,100
Jun 9, 2026	0.93	0.93	0.93	0.93	0.93	-	23,000
Jun 8, 2026	0.93	0.93	0.93	0.93	0.93	-	27,300
Jun 5, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	26,200
Jun 4, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	698,000
Jun 3, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	384,900
May 29, 2026	0.93	0.93	0.93	0.93	0.93	-0.53%	32,300
May 28, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	508,300