KLSE:PLINTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.87	0.88	0.87	0.88	0.88	2.34%	574,500
Oct 28, 2026	0.86	0.88	0.86	0.86	0.86	-	521,900
Oct 27, 2026	0.87	0.87	0.84	0.86	0.86	0.59%	62,300
Oct 26, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	75,300
Oct 23, 2026	0.81	0.82	0.81	0.82	0.82	-	208,200
Oct 22, 2026	0.83	0.83	0.81	0.82	0.82	-	106,100
Oct 21, 2026	0.82	0.82	0.82	0.82	0.82	-	8,300
Oct 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	63,000
Oct 19, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	90,500
Oct 16, 2026	0.82	0.82	0.82	0.82	0.82	-	100
Oct 15, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	57,600
Oct 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	60,300
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	135,400
Oct 12, 2026	0.85	0.85	0.83	0.83	0.83	-1.79%	194,100
Oct 9, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	227,500
Oct 8, 2026	0.85	0.85	0.85	0.85	0.85	-	38,800
Oct 7, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	146,600
Oct 6, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	59,700
Oct 5, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	162,200
Oct 2, 2026	0.88	0.88	0.86	0.86	0.86	-	119,600
Oct 1, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	60,200
Sep 30, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	144,200
Sep 29, 2026	0.86	0.88	0.86	0.86	0.86	-2.27%	48,800
Sep 28, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	56,900
Sep 25, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	59,600
Sep 24, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	39,000
Sep 23, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	9,700
Sep 22, 2026	0.85	0.87	0.85	0.86	0.86	0.58%	60,800
Sep 21, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	116,000
Sep 18, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	67,900
Sep 17, 2026	0.88	0.88	0.88	0.88	0.88	-	69,500
Sep 15, 2026	0.88	0.88	0.85	0.88	0.88	-0.57%	627,800
Sep 14, 2026	0.88	0.89	0.88	0.88	0.88	-	57,200
Sep 11, 2026	0.89	0.90	0.88	0.88	0.88	-1.68%	25,200
Sep 10, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	31,000
Sep 9, 2026	0.90	0.90	0.89	0.89	0.89	0.77%	265,900
Sep 8, 2026	0.92	0.93	0.92	0.92	0.88	-0.54%	117,600
Sep 7, 2026	0.93	0.93	0.92	0.92	0.89	-	103,800
Sep 4, 2026	0.93	0.93	0.92	0.92	0.89	0.55%	23,200
Sep 3, 2026	0.92	0.92	0.92	0.92	0.88	-	67,300
Sep 2, 2026	0.92	0.93	0.92	0.92	0.88	-	54,000
Sep 1, 2026	0.92	0.92	0.92	0.92	0.88	-0.54%	53,300
Aug 28, 2026	0.92	0.92	0.91	0.92	0.89	0.55%	78,300
Aug 27, 2026	0.92	0.92	0.91	0.92	0.88	0.55%	199,500
Aug 26, 2026	0.92	0.92	0.91	0.91	0.88	-	286,800
Aug 24, 2026	0.92	0.92	0.91	0.91	0.88	-1.09%	91,700
Aug 21, 2026	0.92	0.92	0.91	0.92	0.89	-	27,700
Aug 20, 2026	0.91	0.92	0.91	0.92	0.89	0.55%	23,100
Aug 19, 2026	0.91	0.92	0.91	0.92	0.88	1.10%	13,000
Aug 18, 2026	0.92	0.92	0.91	0.91	0.87	-1.09%	317,300