KLSE:PLINTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.93	0.93	0.93	0.93	0.93	-1.07%	296,800
May 18, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	30,700
May 15, 2026	0.93	0.93	0.93	0.93	0.93	-	13,500
May 14, 2026	0.94	0.94	0.93	0.93	0.93	-0.54%	57,800
May 13, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	69,300
May 12, 2026	0.94	0.94	0.93	0.93	0.93	-1.07%	380,700
May 11, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	136,000
May 7, 2026	0.94	0.95	0.94	0.94	0.94	1.08%	320,900
May 6, 2026	0.93	0.94	0.93	0.93	0.93	-0.53%	258,000
May 5, 2026	0.94	0.94	0.93	0.94	0.94	-	314,700
May 4, 2026	0.94	0.94	0.93	0.94	0.94	-	31,800
Apr 30, 2026	0.94	0.94	0.94	0.94	0.94	0.54%	1,078,300
Apr 29, 2026	0.94	0.94	0.93	0.93	0.93	-	11,100
Apr 28, 2026	0.93	0.94	0.93	0.93	0.93	-	85,600
Apr 27, 2026	0.94	0.94	0.93	0.93	0.93	-	219,100
Apr 24, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	232,800
Apr 23, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	64,400
Apr 22, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	144,500
Apr 21, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	95,300
Apr 20, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	47,000
Apr 17, 2026	0.93	0.94	0.93	0.94	0.94	-	292,400
Apr 16, 2026	0.95	0.95	0.93	0.94	0.94	-1.06%	643,600
Apr 15, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	10,700
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	0.53%	66,300
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	-	44,900
Apr 10, 2026	0.94	0.94	0.94	0.94	0.94	-	82,600
Apr 9, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	35,500
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