Plaza S.A. (SNSE:MALLPLAZA)
Chile · Delayed Price · Currency is CLP 3,931.00
-154.00 (-3.77%)
Aug 31, 2026, 3:59 PM CLT
Plaza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,085.00 | 4,099.80 | 4,019.00 | 4,085.00 | 4,085.00 | -0.36% | 1,524,723 |
| Aug 27, 2026 | 3,979.00 | 4,099.80 | 3,960.10 | 4,099.80 | 4,099.80 | 3.79% | 714,476 |
| Aug 26, 2026 | 4,145.00 | 4,145.00 | 3,950.00 | 3,950.00 | 3,950.00 | -2.76% | 1,544,117 |
| Aug 25, 2026 | 4,099.90 | 4,144.50 | 4,026.00 | 4,062.00 | 4,062.00 | -0.93% | 2,818,090 |
| Aug 24, 2026 | 4,003.40 | 4,120.50 | 4,003.40 | 4,100.00 | 4,100.00 | 2.50% | 653,864 |
| Aug 21, 2026 | 4,137.90 | 4,137.90 | 3,920.10 | 4,000.00 | 4,000.00 | - | 959,870 |
| Aug 20, 2026 | 4,149.90 | 4,150.00 | 3,994.10 | 4,000.00 | 4,000.00 | - | 1,157,238 |
| Aug 19, 2026 | 4,152.80 | 4,209.50 | 4,000.10 | 4,000.10 | 4,000.10 | -2.91% | 560,579 |
| Aug 18, 2026 | 3,999.60 | 4,120.00 | 3,997.20 | 4,120.00 | 4,120.00 | 3.00% | 1,421,721 |
| Aug 17, 2026 | 3,940.80 | 4,020.00 | 3,940.70 | 4,000.00 | 4,000.00 | 0.76% | 1,739,303 |
| Aug 14, 2026 | 3,927.90 | 3,975.00 | 3,927.90 | 3,970.00 | 3,970.00 | 1.07% | 2,917,907 |
| Aug 13, 2026 | 3,988.00 | 3,988.00 | 3,900.00 | 3,927.90 | 3,927.90 | -1.53% | 1,653,814 |
| Aug 12, 2026 | 3,912.00 | 4,000.00 | 3,884.40 | 3,989.00 | 3,989.00 | 2.78% | 3,545,284 |
| Aug 11, 2026 | 4,017.60 | 4,034.30 | 3,880.00 | 3,881.00 | 3,881.00 | -4.17% | 2,374,688 |
| Aug 10, 2026 | 4,099.70 | 4,110.40 | 4,031.00 | 4,049.90 | 4,049.90 | -0.56% | 747,307 |
| Aug 7, 2026 | 3,954.10 | 4,079.90 | 3,954.10 | 4,072.70 | 4,072.70 | 3.37% | 981,318 |
| Aug 6, 2026 | 3,960.00 | 3,989.90 | 3,868.90 | 3,940.00 | 3,940.00 | 1.02% | 3,268,364 |
| Aug 5, 2026 | 3,800.00 | 3,937.90 | 3,800.00 | 3,900.10 | 3,900.10 | 2.63% | 6,300,028 |
| Aug 4, 2026 | 3,940.10 | 3,940.10 | 3,722.10 | 3,800.00 | 3,800.00 | - | 2,257,912 |
| Aug 3, 2026 | 3,815.00 | 3,849.90 | 3,765.70 | 3,800.00 | 3,800.00 | 0.80% | 594,804 |
| Jul 31, 2026 | 3,692.00 | 3,769.90 | 3,649.90 | 3,769.90 | 3,769.90 | 2.17% | 2,316,823 |
| Jul 30, 2026 | 3,750.00 | 3,752.60 | 3,676.00 | 3,690.00 | 3,690.00 | -0.27% | 1,648,916 |
| Jul 29, 2026 | 3,750.00 | 3,780.10 | 3,672.10 | 3,700.00 | 3,700.00 | 0.52% | 1,073,422 |
| Jul 28, 2026 | 3,689.00 | 3,703.00 | 3,633.40 | 3,681.00 | 3,681.00 | -0.22% | 728,911 |
| Jul 27, 2026 | 3,725.00 | 3,779.90 | 3,675.00 | 3,689.00 | 3,689.00 | -0.97% | 934,563 |
| Jul 24, 2026 | 3,750.00 | 3,750.00 | 3,700.10 | 3,725.00 | 3,725.00 | -0.67% | 1,422,978 |
| Jul 23, 2026 | 3,756.00 | 3,820.20 | 3,738.20 | 3,750.00 | 3,750.00 | -1.84% | 2,316,823 |
| Jul 22, 2026 | 3,800.10 | 3,842.30 | 3,800.10 | 3,820.20 | 3,820.20 | -0.91% | 327,766 |
| Jul 21, 2026 | 3,855.10 | 3,926.30 | 3,855.10 | 3,855.10 | 3,855.10 | -2.15% | 364,348 |
| Jul 20, 2026 | 3,955.00 | 3,962.00 | 3,811.70 | 3,939.90 | 3,939.90 | -0.26% | 661,522 |
| Jul 17, 2026 | 3,950.00 | 3,975.00 | 3,872.90 | 3,950.00 | 3,950.00 | 1.15% | 826,763 |
| Jul 15, 2026 | 3,922.00 | 3,945.80 | 3,850.00 | 3,905.00 | 3,905.00 | -0.43% | 926,624 |
| Jul 14, 2026 | 3,970.00 | 3,970.00 | 3,891.20 | 3,922.00 | 3,922.00 | -1.44% | 754,536 |
| Jul 13, 2026 | 3,850.10 | 3,979.40 | 3,830.00 | 3,979.40 | 3,979.40 | 2.01% | 673,524 |
| Jul 10, 2026 | 3,900.00 | 3,940.00 | 3,850.10 | 3,901.00 | 3,901.00 | 0.03% | 1,393,319 |
| Jul 9, 2026 | 3,856.00 | 3,983.90 | 3,821.10 | 3,900.00 | 3,900.00 | 0.13% | 375,048 |
| Jul 8, 2026 | 3,881.20 | 3,993.70 | 3,860.00 | 3,894.90 | 3,894.90 | -2.14% | 857,097 |
| Jul 7, 2026 | 3,880.70 | 4,000.00 | 3,856.70 | 3,980.00 | 3,980.00 | 3.37% | 1,153,331 |
| Jul 6, 2026 | 3,935.40 | 3,980.00 | 3,821.30 | 3,850.10 | 3,850.10 | -1.78% | 700,694 |
| Jul 3, 2026 | 3,840.10 | 3,924.50 | 3,840.00 | 3,919.70 | 3,919.70 | 1.60% | 628,099 |
| Jul 2, 2026 | 3,824.70 | 3,857.90 | 3,782.40 | 3,857.90 | 3,857.90 | 1.52% | 869,847 |
| Jul 1, 2026 | 3,729.40 | 3,853.40 | 3,729.00 | 3,800.00 | 3,800.00 | - | 644,253 |
| Jun 30, 2026 | 3,765.00 | 3,884.70 | 3,740.90 | 3,800.00 | 3,800.00 | 0.93% | 1,456,571 |
| Jun 26, 2026 | 3,819.30 | 3,885.00 | 3,751.10 | 3,765.00 | 3,765.00 | -1.77% | 644,004 |
| Jun 25, 2026 | 3,830.20 | 3,874.70 | 3,800.00 | 3,832.90 | 3,832.90 | 0.08% | 1,678,369 |
| Jun 24, 2026 | 3,853.80 | 3,883.80 | 3,750.00 | 3,830.00 | 3,830.00 | 0.79% | 1,862,305 |
| Jun 23, 2026 | 3,731.70 | 3,849.90 | 3,731.60 | 3,800.00 | 3,800.00 | 1.83% | 1,778,652 |
| Jun 22, 2026 | 3,873.90 | 3,921.10 | 3,731.80 | 3,731.80 | 3,731.80 | -2.31% | 1,405,218 |
| Jun 19, 2026 | 3,828.90 | 3,897.90 | 3,749.20 | 3,820.00 | 3,820.00 | -0.26% | 2,500,289 |
| Jun 18, 2026 | 3,829.90 | 3,863.00 | 3,773.40 | 3,830.00 | 3,830.00 | - | 682,071 |