Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
4,079.90
-40.10 (-0.97%)
At close: Feb 27, 2026

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,146.004,187.304,000.104,079.904,079.90-0.97%15,452,730
Feb 26, 20264,200.004,246.004,000.004,120.004,120.00-1.90%3,374,347
Feb 25, 20264,294.004,351.904,147.704,200.004,200.00-1.06%2,150,640
Feb 24, 20264,150.004,370.004,078.304,244.904,244.901.31%1,968,673
Feb 23, 20263,949.004,189.903,900.004,189.904,189.907.30%1,472,946
Feb 20, 20263,819.003,922.203,780.003,905.003,905.002.23%1,933,451
Feb 19, 20263,710.103,864.903,688.903,820.003,820.002.96%2,452,171
Feb 18, 20263,740.003,845.103,700.003,710.103,710.10-0.77%2,784,051
Feb 17, 20263,900.003,900.003,710.403,738.803,738.800.21%2,181,350
Feb 16, 20263,720.003,800.003,720.003,731.003,731.00-1.76%563,443
Feb 13, 20263,815.003,815.003,691.003,797.903,797.90-0.45%746,212
Feb 12, 20263,863.403,885.903,752.103,815.003,815.00-5,616,910
Feb 11, 20263,735.603,865.003,735.603,815.003,815.002.40%1,237,400
Feb 10, 20263,770.503,779.903,725.003,725.503,725.50-2.19%584,698
Feb 9, 20263,717.003,854.803,717.003,809.003,809.002.42%1,249,433
Feb 6, 20263,755.503,784.103,669.203,719.003,719.00-0.96%615,072
Feb 5, 20263,900.003,992.903,755.003,755.003,755.00-3.47%970,187
Feb 4, 20263,866.003,889.903,756.903,889.903,889.900.64%1,094,761
Feb 3, 20263,760.003,898.903,760.003,865.003,865.002.79%2,722,900
Feb 2, 20263,889.503,889.503,710.003,760.103,760.10-1.05%909,088
Jan 30, 20263,836.003,836.003,741.503,800.003,800.00-0.91%1,384,742
Jan 29, 20263,850.003,899.003,804.403,835.003,835.00-0.13%2,247,712
Jan 28, 20263,875.003,929.003,830.003,840.003,840.00-0.90%3,210,315
Jan 27, 20263,850.003,924.803,850.003,875.003,875.000.65%1,866,679
Jan 26, 20263,800.003,989.903,730.003,850.003,850.001.32%4,102,030
Jan 23, 20263,900.003,929.903,765.003,800.003,800.00-3.31%4,216,310
Jan 22, 20263,725.403,929.903,695.003,929.903,929.906.50%4,681,032
Jan 21, 20263,700.003,839.803,648.803,690.003,690.00-0.27%3,395,699
Jan 20, 20263,646.103,700.003,599.103,700.003,700.001.48%3,523,640
Jan 19, 20263,660.003,727.303,555.103,646.103,646.10-0.11%562,180
Jan 16, 20263,500.703,650.003,500.703,650.003,650.004.29%3,311,013
Jan 15, 20263,550.003,589.803,500.003,500.003,500.00-1.41%1,410,124
Jan 14, 20263,560.403,619.703,500.103,550.003,550.00-0.81%1,869,343
Jan 13, 20263,425.003,578.903,395.303,578.903,578.904.49%1,770,245
Jan 12, 20263,395.003,434.403,367.503,425.003,425.000.88%797,403
Jan 9, 20263,344.903,400.003,310.003,395.003,395.002.57%308,649
Jan 8, 20263,291.003,320.203,215.003,310.003,310.000.60%1,089,383
Jan 7, 20263,419.003,419.003,290.103,290.103,290.10-3.77%716,896
Jan 6, 20263,349.503,448.003,321.803,418.903,418.902.06%1,976,455
Jan 5, 20263,199.703,350.003,181.003,350.003,350.004.69%1,286,907
Jan 2, 20263,181.003,199.903,090.003,199.903,199.900.43%363,093
Dec 30, 20253,194.703,200.003,150.103,186.103,186.10-0.28%673,807
Dec 29, 20253,142.103,194.903,125.203,194.903,194.902.24%883,646
Dec 26, 20253,200.003,200.003,125.003,125.003,125.00-0.95%491,358
Dec 24, 20253,162.103,200.003,086.203,155.003,155.00-0.46%931,936
Dec 23, 20253,150.003,181.503,110.403,169.703,169.700.63%849,016
Dec 22, 20253,120.103,182.103,085.003,150.003,150.000.32%2,291,279
Dec 19, 20253,260.003,260.003,100.103,140.003,140.00-8,678,932
Dec 18, 20253,010.003,160.903,010.003,140.003,140.000.64%3,731,456
Dec 17, 20253,179.903,185.003,075.003,120.003,120.00-2.04%1,766,359