Plaza S.A. (SNSE:MALLPLAZA)
Chile · Delayed Price · Currency is CLP 4,009.00
-111.00 (-2.69%)
May 8, 2026, 4:00 PM CLT
Plaza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,075.00 | 4,093.70 | 4,009.00 | 4,009.00 | 4,009.00 | -2.69% | 506,984 |
| May 7, 2026 | 4,188.90 | 4,198.00 | 4,044.00 | 4,120.00 | 4,120.00 | -1.64% | 1,796,597 |
| May 6, 2026 | 4,389.90 | 4,389.90 | 4,151.20 | 4,188.90 | 4,188.90 | -2.92% | 835,280 |
| May 5, 2026 | 4,375.40 | 4,440.00 | 4,236.20 | 4,315.00 | 4,315.00 | -1.96% | 1,024,424 |
| May 4, 2026 | 4,463.90 | 4,463.90 | 4,325.00 | 4,401.30 | 4,401.30 | -1.53% | 1,250,163 |
| Apr 30, 2026 | 4,420.00 | 4,469.90 | 4,315.20 | 4,469.90 | 4,469.90 | 1.13% | 1,095,266 |
| Apr 29, 2026 | 4,421.40 | 4,490.00 | 4,369.40 | 4,420.00 | 4,420.00 | -1.78% | 1,832,994 |
| Apr 28, 2026 | 4,670.00 | 4,670.00 | 4,486.70 | 4,500.00 | 4,500.00 | -3.23% | 921,122 |
| Apr 27, 2026 | 4,499.80 | 4,700.00 | 4,406.10 | 4,650.00 | 4,650.00 | 3.33% | 979,847 |
| Apr 24, 2026 | 4,534.10 | 4,536.00 | 4,421.50 | 4,500.00 | 4,500.00 | 1.93% | 708,541 |
| Apr 23, 2026 | 4,549.90 | 4,549.90 | 4,310.00 | 4,414.70 | 4,414.70 | -0.23% | 927,158 |
| Apr 22, 2026 | 4,480.00 | 4,513.80 | 4,390.70 | 4,425.00 | 4,425.00 | -0.56% | 597,142 |
| Apr 21, 2026 | 4,475.10 | 4,516.70 | 4,450.00 | 4,450.00 | 4,450.00 | -2.20% | 776,735 |
| Apr 20, 2026 | 4,580.00 | 4,580.00 | 4,430.10 | 4,550.00 | 4,550.00 | -0.76% | 818,318 |
| Apr 17, 2026 | 4,422.00 | 4,594.00 | 4,422.00 | 4,585.00 | 4,585.00 | 3.69% | 1,842,836 |
| Apr 16, 2026 | 4,450.00 | 4,540.00 | 4,378.30 | 4,422.00 | 4,422.00 | -0.63% | 1,560,611 |
| Apr 15, 2026 | 4,335.30 | 4,521.40 | 4,335.30 | 4,450.00 | 4,450.00 | 2.62% | 1,670,440 |
| Apr 14, 2026 | 4,199.90 | 4,435.00 | 4,199.90 | 4,336.30 | 4,336.30 | 3.22% | 1,607,459 |
| Apr 13, 2026 | 4,144.50 | 4,258.00 | 4,123.80 | 4,201.00 | 4,201.00 | 1.23% | 1,029,483 |
| Apr 10, 2026 | 4,067.90 | 4,199.70 | 4,067.90 | 4,150.00 | 4,150.00 | 1.97% | 1,071,865 |
| Apr 9, 2026 | 3,999.00 | 4,108.20 | 3,912.00 | 4,070.00 | 4,070.00 | 1.75% | 937,895 |
| Apr 8, 2026 | 3,921.00 | 4,149.60 | 3,921.00 | 4,000.00 | 4,000.00 | 3.46% | 1,147,308 |
| Apr 7, 2026 | 3,909.70 | 3,960.00 | 3,836.00 | 3,866.10 | 3,866.10 | -1.11% | 2,559,581 |
| Apr 6, 2026 | 4,000.00 | 4,015.00 | 3,909.60 | 3,909.60 | 3,909.60 | -2.26% | 609,656 |
| Apr 2, 2026 | 4,099.00 | 4,130.00 | 3,950.20 | 4,000.00 | 4,000.00 | -6.79% | 795,465 |
| Apr 1, 2026 | 3,999.90 | 4,291.60 | 3,964.90 | 4,291.60 | 4,291.60 | 8.87% | 1,552,944 |
| Mar 31, 2026 | 3,860.00 | 3,989.90 | 3,860.00 | 3,942.00 | 3,942.00 | 1.86% | 1,884,108 |
| Mar 30, 2026 | 3,849.00 | 3,899.90 | 3,752.50 | 3,870.00 | 3,870.00 | 0.52% | 2,645,619 |
| Mar 27, 2026 | 3,740.00 | 3,850.00 | 3,708.40 | 3,850.00 | 3,810.00 | 1.32% | 994,909 |
| Mar 26, 2026 | 3,819.00 | 3,850.00 | 3,750.20 | 3,800.00 | 3,760.52 | 1.20% | 1,250,588 |
| Mar 25, 2026 | 3,720.00 | 3,890.00 | 3,717.90 | 3,755.00 | 3,715.99 | 1.76% | 1,068,249 |
| Mar 24, 2026 | 3,780.00 | 3,787.50 | 3,690.10 | 3,690.10 | 3,651.76 | -3.53% | 2,001,275 |
| Mar 23, 2026 | 3,899.90 | 3,941.00 | 3,812.00 | 3,825.10 | 3,785.36 | -1.92% | 1,334,129 |
| Mar 20, 2026 | 3,900.00 | 3,940.00 | 3,809.00 | 3,900.00 | 3,859.48 | - | 4,276,364 |
| Mar 19, 2026 | 3,840.00 | 3,969.00 | 3,840.00 | 3,899.90 | 3,859.38 | -1.02% | 872,228 |
| Mar 18, 2026 | 3,889.90 | 3,979.90 | 3,880.30 | 3,940.00 | 3,899.06 | 1.29% | 1,228,698 |
| Mar 17, 2026 | 3,860.00 | 3,900.00 | 3,820.10 | 3,890.00 | 3,849.58 | 0.78% | 1,223,139 |
| Mar 16, 2026 | 3,863.10 | 3,897.90 | 3,800.00 | 3,860.00 | 3,819.90 | 0.92% | 1,562,962 |
| Mar 13, 2026 | 3,850.00 | 3,900.00 | 3,745.60 | 3,824.90 | 3,785.16 | -0.65% | 1,664,758 |
| Mar 12, 2026 | 3,899.90 | 3,930.00 | 3,823.90 | 3,850.00 | 3,810.00 | 1.02% | 2,489,817 |
| Mar 11, 2026 | 3,908.80 | 3,929.90 | 3,811.10 | 3,811.10 | 3,771.50 | -1.52% | 674,101 |
| Mar 10, 2026 | 3,940.00 | 4,000.00 | 3,870.10 | 3,870.10 | 3,829.89 | -1.77% | 1,238,058 |
| Mar 9, 2026 | 3,949.00 | 3,984.30 | 3,800.20 | 3,939.90 | 3,898.97 | -0.26% | 1,160,465 |
| Mar 6, 2026 | 3,965.00 | 3,965.00 | 3,623.90 | 3,950.00 | 3,908.96 | 2.60% | 1,185,584 |
| Mar 5, 2026 | 3,920.00 | 3,990.00 | 3,802.00 | 3,850.00 | 3,810.00 | -1.79% | 934,306 |
| Mar 4, 2026 | 3,772.00 | 3,998.50 | 3,772.00 | 3,920.00 | 3,879.27 | 3.92% | 1,009,886 |
| Mar 3, 2026 | 3,800.00 | 3,854.00 | 3,700.00 | 3,772.00 | 3,732.81 | -4.39% | 1,430,258 |
| Mar 2, 2026 | 4,080.00 | 4,117.00 | 3,923.40 | 3,945.00 | 3,904.01 | -3.31% | 3,671,464 |
| Feb 27, 2026 | 4,146.00 | 4,187.30 | 4,000.10 | 4,080.00 | 4,037.61 | -0.97% | 154,527,300 |
| Feb 26, 2026 | 4,200.00 | 4,246.00 | 4,000.00 | 4,120.00 | 4,077.19 | -1.90% | 3,374,347 |