Plaza S.A. (SNSE:MALLPLAZA)
Chile · Delayed Price · Currency is CLP 3,246.00
-73.90 (-2.23%)
Nov 4, 2026, 3:59 PM CLST
Plaza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,286.00 | 3,366.80 | 3,246.00 | 3,246.00 | 3,246.00 | -2.23% | 1,411,330 |
| Nov 3, 2026 | 3,290.00 | 3,323.70 | 3,216.10 | 3,319.90 | 3,319.90 | 0.91% | 469,078 |
| Nov 2, 2026 | 3,360.10 | 3,379.50 | 3,284.50 | 3,290.00 | 3,290.00 | -2.08% | 226,280 |
| Oct 30, 2026 | 3,378.40 | 3,382.90 | 3,262.90 | 3,360.00 | 3,360.00 | -1.12% | 1,152,791 |
| Oct 29, 2026 | 3,477.80 | 3,477.80 | 3,337.60 | 3,398.00 | 3,398.00 | -2.33% | 692,560 |
| Oct 28, 2026 | 3,473.70 | 3,509.90 | 3,430.00 | 3,478.90 | 3,478.90 | 0.26% | 732,073 |
| Oct 27, 2026 | 3,491.70 | 3,502.70 | 3,458.40 | 3,470.00 | 3,470.00 | -0.22% | 497,754 |
| Oct 26, 2026 | 3,500.00 | 3,500.00 | 3,401.50 | 3,477.80 | 3,477.80 | -0.71% | 383,326 |
| Oct 23, 2026 | 3,509.50 | 3,564.90 | 3,432.60 | 3,502.80 | 3,502.80 | -0.19% | 346,957 |
| Oct 22, 2026 | 3,590.00 | 3,590.00 | 3,436.00 | 3,509.50 | 3,509.50 | -2.24% | 957,403 |
| Oct 21, 2026 | 3,520.10 | 3,590.00 | 3,520.00 | 3,590.00 | 3,590.00 | 2.01% | 498,110 |
| Oct 20, 2026 | 3,600.00 | 3,612.90 | 3,501.10 | 3,519.10 | 3,519.10 | -2.25% | 1,944,902 |
| Oct 19, 2026 | 3,598.70 | 3,692.20 | 3,557.50 | 3,600.10 | 3,600.10 | 0.14% | 972,636 |
| Oct 16, 2026 | 3,559.00 | 3,599.60 | 3,517.10 | 3,594.90 | 3,594.90 | 0.56% | 1,209,676 |
| Oct 15, 2026 | 3,637.40 | 3,637.40 | 3,554.50 | 3,575.00 | 3,575.00 | -1.72% | 2,241,538 |
| Oct 14, 2026 | 3,617.80 | 3,637.40 | 3,569.60 | 3,637.40 | 3,637.40 | 0.09% | 1,545,915 |
| Oct 13, 2026 | 3,600.00 | 3,668.90 | 3,524.00 | 3,634.10 | 3,634.10 | 0.95% | 589,144 |
| Oct 9, 2026 | 3,599.00 | 3,630.00 | 3,575.30 | 3,600.00 | 3,600.00 | 0.70% | 503,499 |
| Oct 8, 2026 | 3,570.00 | 3,610.10 | 3,525.00 | 3,575.00 | 3,575.00 | 0.14% | 1,343,750 |
| Oct 7, 2026 | 3,640.00 | 3,654.40 | 3,550.00 | 3,570.00 | 3,570.00 | -1.92% | 596,491 |
| Oct 6, 2026 | 3,624.40 | 3,698.90 | 3,601.50 | 3,640.00 | 3,640.00 | 0.83% | 1,089,169 |
| Oct 5, 2026 | 3,580.00 | 3,644.50 | 3,580.00 | 3,610.00 | 3,610.00 | 0.59% | 1,792,509 |
| Oct 2, 2026 | 3,610.00 | 3,671.90 | 3,560.70 | 3,589.00 | 3,589.00 | -0.30% | 1,574,428 |
| Oct 1, 2026 | 3,622.00 | 3,622.00 | 3,520.00 | 3,599.90 | 3,599.90 | 1.26% | 1,070,771 |
| Sep 30, 2026 | 3,680.00 | 3,680.00 | 3,555.00 | 3,555.00 | 3,555.00 | -0.28% | 1,311,342 |
| Sep 29, 2026 | 3,552.00 | 3,598.90 | 3,551.00 | 3,565.00 | 3,565.00 | 0.42% | 809,343 |
| Sep 28, 2026 | 3,650.00 | 3,650.00 | 3,550.10 | 3,550.10 | 3,550.10 | -2.52% | 483,745 |
| Sep 25, 2026 | 3,739.90 | 3,822.20 | 3,630.00 | 3,642.00 | 3,642.00 | -0.65% | 433,114 |
| Sep 24, 2026 | 3,730.00 | 3,730.00 | 3,661.30 | 3,666.00 | 3,666.00 | -1.98% | 403,861 |
| Sep 23, 2026 | 3,774.00 | 3,800.00 | 3,710.00 | 3,740.00 | 3,740.00 | -0.51% | 3,542,707 |
| Sep 22, 2026 | 3,817.90 | 3,846.00 | 3,740.20 | 3,759.00 | 3,759.00 | -1.15% | 924,438 |
| Sep 21, 2026 | 3,884.40 | 3,900.00 | 3,802.70 | 3,802.70 | 3,802.70 | -2.49% | 408,089 |
| Sep 17, 2026 | 3,859.90 | 3,912.30 | 3,800.10 | 3,900.00 | 3,900.00 | 1.04% | 1,844,010 |
| Sep 16, 2026 | 3,950.00 | 3,950.00 | 3,800.00 | 3,859.90 | 3,859.90 | -1.53% | 357,005 |
| Sep 15, 2026 | 3,936.00 | 3,936.00 | 3,830.10 | 3,919.90 | 3,919.90 | -0.46% | 3,003,039 |
| Sep 14, 2026 | 3,850.00 | 3,937.90 | 3,815.60 | 3,937.90 | 3,937.90 | 2.28% | 846,076 |
| Sep 11, 2026 | 3,900.10 | 3,926.10 | 3,850.00 | 3,850.00 | 3,850.00 | -0.03% | 841,524 |
| Sep 10, 2026 | 3,910.10 | 3,982.90 | 3,851.00 | 3,851.00 | 3,851.00 | -2.75% | 1,464,622 |
| Sep 9, 2026 | 4,079.30 | 4,079.30 | 3,950.00 | 3,990.00 | 3,960.00 | -1.12% | 1,873,616 |
| Sep 8, 2026 | 4,021.10 | 4,098.40 | 4,021.10 | 4,035.00 | 4,004.66 | 0.75% | 616,380 |
| Sep 7, 2026 | 4,046.90 | 4,099.90 | 4,005.10 | 4,005.10 | 3,974.99 | -1.23% | 683,495 |
| Sep 4, 2026 | 3,985.00 | 4,055.00 | 3,957.30 | 4,055.00 | 4,024.51 | 1.76% | 282,249 |
| Sep 3, 2026 | 3,970.00 | 3,999.90 | 3,956.10 | 3,985.00 | 3,955.04 | -0.35% | 1,118,956 |
| Sep 2, 2026 | 4,040.10 | 4,099.90 | 3,974.80 | 3,999.00 | 3,968.93 | -1.01% | 689,762 |
| Sep 1, 2026 | 3,895.10 | 4,068.90 | 3,895.10 | 4,040.00 | 4,009.62 | 2.77% | 1,513,348 |
| Aug 31, 2026 | 4,052.40 | 4,052.40 | 3,931.00 | 3,931.00 | 3,901.44 | -3.77% | 2,346,554 |
| Aug 28, 2026 | 4,085.00 | 4,099.80 | 4,019.00 | 4,085.00 | 4,054.29 | -0.36% | 1,524,723 |
| Aug 27, 2026 | 3,979.00 | 4,099.80 | 3,960.10 | 4,099.80 | 4,068.97 | 3.79% | 714,476 |
| Aug 26, 2026 | 4,145.00 | 4,145.00 | 3,950.00 | 3,950.00 | 3,920.30 | -2.76% | 1,544,117 |
| Aug 25, 2026 | 4,099.90 | 4,144.50 | 4,026.00 | 4,062.00 | 4,031.46 | -0.93% | 2,818,090 |