Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
3,243.00
+39.00 (1.22%)
At close: Dec 5, 2025

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,200.903,247.703,160.003,243.003,243.001.22%1,491,713
Dec 4, 20253,264.803,270.003,179.103,204.003,204.00-2.02%1,662,696
Dec 3, 20253,209.803,295.803,209.803,270.003,270.001.56%3,351,144
Dec 2, 20253,210.003,220.003,150.003,219.703,219.700.30%21,643,072
Dec 1, 20253,200.003,220.803,161.103,210.003,210.000.31%3,762,880
Nov 28, 20253,205.103,210.003,180.003,200.003,200.000.31%1,593,373
Nov 27, 20253,145.003,231.703,145.003,190.003,190.001.43%3,218,793
Nov 26, 20253,131.503,171.303,115.103,145.003,145.001.13%3,041,472
Nov 25, 20253,133.403,162.703,049.703,110.003,110.00-0.68%21,094,850
Nov 24, 20253,065.903,131.403,040.003,131.403,131.401.11%73,589,141
Nov 21, 20253,015.003,096.902,994.903,096.903,096.902.72%5,432,732
Nov 20, 20253,040.103,050.002,965.303,015.003,015.000.17%3,117,322
Nov 19, 20252,955.003,030.002,930.003,010.003,010.001.86%3,115,835
Nov 18, 20253,016.003,040.002,861.102,955.002,955.00-1.99%3,885,519
Nov 17, 20253,006.003,067.502,987.303,015.003,015.001.28%3,821,875
Nov 14, 20253,044.903,044.902,965.102,977.002,977.00-2.23%3,333,412
Nov 13, 20253,110.003,110.002,990.003,045.003,045.00-1.77%2,780,616
Nov 12, 20253,101.503,149.903,061.503,100.003,100.000.98%4,127,102
Nov 11, 20252,985.003,080.002,952.003,070.003,070.002.68%3,638,905
Nov 10, 20252,960.102,999.902,902.102,989.902,989.901.18%2,247,451
Nov 7, 20252,899.002,955.002,860.002,955.002,955.002.96%3,165,665
Nov 6, 20252,800.002,914.802,791.902,870.002,870.005.90%4,092,653
Nov 5, 20252,739.002,762.902,670.002,710.002,710.001.23%2,187,215
Nov 4, 20252,639.002,696.802,590.202,677.002,677.001.40%2,286,769
Nov 3, 20252,698.902,698.902,590.402,640.002,640.00-0.56%1,497,099
Oct 30, 20252,689.902,709.302,652.102,655.002,655.00-1.30%825,889
Oct 29, 20252,680.002,692.002,616.902,690.002,690.001.51%1,186,621
Oct 28, 20252,700.102,713.802,639.802,650.002,650.00-1.85%1,946,237
Oct 27, 20252,756.802,790.002,688.802,700.002,700.00-1.10%2,268,334
Oct 24, 20252,708.202,769.102,707.502,730.002,730.001.87%2,099,355
Oct 23, 20252,750.002,750.002,666.002,679.902,679.90-0.74%478,968
Oct 22, 20252,714.902,770.102,680.602,700.002,700.00-0.48%1,091,840
Oct 21, 20252,705.002,720.502,650.102,713.002,713.000.11%649,690
Oct 20, 20252,770.002,770.002,640.002,710.002,710.000.75%2,397,153
Oct 17, 20252,575.002,696.902,557.702,689.902,689.904.87%1,260,596
Oct 16, 20252,569.002,589.502,530.102,565.002,565.001.70%4,108,862
Oct 15, 20252,537.502,603.602,522.002,522.002,522.00-0.71%2,211,208
Oct 14, 20252,550.002,568.002,500.102,540.002,540.00-0.39%13,545,620
Oct 13, 20252,550.002,600.002,514.402,550.002,550.000.51%9,023,330
Oct 10, 20252,525.102,649.902,470.002,537.002,537.000.48%1,076,573
Oct 9, 20252,569.602,571.702,500.002,525.002,525.00-0.98%1,358,212
Oct 8, 20252,577.102,582.402,527.502,550.002,550.00-0.23%1,081,190
Oct 7, 20252,599.902,599.902,552.102,556.002,556.00-0.74%1,919,419
Oct 6, 20252,590.102,605.302,557.302,575.002,575.00-0.19%1,862,576
Oct 3, 20252,590.002,595.702,568.402,580.002,580.00-2,046,972
Oct 2, 20252,620.402,620.402,575.102,580.002,580.00-0.62%2,336,168
Oct 1, 20252,600.002,665.402,592.602,596.002,596.00-0.15%3,614,734
Sep 30, 20252,649.902,649.902,590.002,600.002,600.00-3,599,416
Sep 29, 20252,600.002,650.002,575.002,600.002,600.001.21%3,900,877
Sep 26, 20252,585.002,618.002,565.102,569.002,569.00-0.62%2,618,940