PLINTAS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.810	0.820	0.810	0.820	0.820	208,200
2026-10-22	0.830	0.830	0.805	0.820	0.820	106,100
2026-10-21	0.820	0.820	0.820	0.820	0.820	8,300
2026-10-20	0.830	0.830	0.820	0.820	0.820	63,000
2026-10-19	0.830	0.830	0.825	0.830	0.830	90,500
2026-10-16	0.820	0.820	0.820	0.820	0.820	100
2026-10-15	0.830	0.830	0.820	0.820	0.820	57,600
2026-10-14	0.830	0.830	0.825	0.825	0.825	60,300
2026-10-13	0.825	0.830	0.825	0.830	0.830	135,400
2026-10-12	0.850	0.850	0.825	0.825	0.825	194,100
2026-10-09	0.850	0.850	0.840	0.840	0.840	227,500
2026-10-08	0.850	0.850	0.845	0.850	0.850	38,800
2026-10-07	0.855	0.855	0.850	0.850	0.850	146,600
2026-10-06	0.850	0.860	0.850	0.855	0.855	59,700
2026-10-05	0.860	0.860	0.850	0.850	0.850	162,200
2026-10-02	0.875	0.875	0.860	0.860	0.860	119,600
2026-10-01	0.870	0.870	0.860	0.860	0.860	60,200
2026-09-30	0.865	0.880	0.865	0.870	0.870	144,200
2026-09-29	0.860	0.880	0.860	0.860	0.860	48,800
2026-09-28	0.860	0.880	0.855	0.880	0.880	56,900
2026-09-25	0.875	0.875	0.860	0.860	0.860	59,600
2026-09-24	0.865	0.880	0.865	0.880	0.880	39,000
2026-09-23	0.865	0.880	0.865	0.865	0.865	9,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.