Skip to main content
Prolintas Infra Business Trust (KLSE:PLINTAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.960
-0.005 (-0.52%)
At close: Dec 5, 2025

KLSE:PLINTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.960.960.96-0.52%1,004,200
Dec 3, 20250.960.970.960.970.970.52%328,900
Dec 2, 20250.960.960.960.960.96-1.03%13,700
Dec 1, 20250.960.970.960.970.97-14,300
Nov 28, 20250.960.970.960.970.971.04%40,400
Nov 27, 20250.960.970.960.960.96-113,600
Nov 26, 20250.970.970.960.960.96-1.03%951,700
Nov 25, 20250.960.970.960.970.971.04%372,800
Nov 24, 20250.960.960.960.960.96-190,100
Nov 21, 20250.960.970.960.960.96-12,000
Nov 20, 20250.960.970.960.960.96-79,000
Nov 19, 20250.960.970.960.960.96-104,200
Nov 18, 20250.960.960.960.960.96-21,000
Nov 17, 20250.970.980.950.960.96-0.52%395,100
Nov 14, 20250.970.970.970.970.97-69,700
Nov 13, 20250.970.970.970.970.97-0.52%75,600
Nov 12, 20250.980.980.970.970.97-468,000
Nov 10, 20250.970.970.970.970.97-0.51%431,600
Nov 7, 20250.970.980.970.980.98-9,000
Nov 6, 20250.980.980.980.980.98-342,600
Nov 5, 20250.970.980.970.980.98-184,300
Nov 4, 20250.980.980.980.980.980.52%385,200
Nov 3, 20250.980.980.970.970.97-0.51%128,900
Oct 31, 20250.980.980.980.980.98-0.51%4,200
Oct 30, 20250.980.980.980.980.981.03%494,000
Oct 29, 20250.960.970.960.970.97-69,000
Oct 28, 20250.970.970.970.970.97-269,800
Oct 27, 20250.970.970.970.970.97-25,500
Oct 24, 20250.960.980.960.970.970.52%600,900
Oct 23, 20250.970.970.970.970.97-28,800
Oct 22, 20250.980.980.960.970.97-19,900
Oct 21, 20250.970.970.970.970.970.52%29,500
Oct 17, 20250.960.970.960.960.96-0.52%125,000
Oct 16, 20250.970.970.960.970.97-0.52%72,700
Oct 15, 20250.960.970.960.970.971.04%2,600
Oct 14, 20250.970.970.960.960.96-1.03%12,200
Oct 10, 20250.970.970.960.970.97-58,000
Oct 9, 20250.980.980.970.970.97-0.51%23,600
Oct 8, 20250.970.980.960.980.981.56%928,100
Oct 7, 20250.960.960.960.960.96-6,000
Oct 6, 20250.980.980.960.960.96-1.54%119,200
Oct 3, 20250.960.980.960.980.981.56%113,800
Oct 2, 20250.960.960.960.960.96-66,600
Oct 1, 20250.970.970.960.960.96-0.52%111,800
Sep 30, 20250.990.990.970.970.97-2.03%48,700
Sep 29, 20250.960.990.950.990.992.60%748,900
Sep 26, 20250.960.960.950.960.96-425,700
Sep 25, 20250.970.970.960.960.96-0.52%29,500
Sep 24, 20250.960.970.960.970.970.52%105,100
Sep 23, 20250.960.970.960.960.96-1,697,000
Sep 22, 20250.960.970.960.960.96-27,100
Sep 19, 20250.960.970.960.960.960.52%107,000
Sep 18, 20250.970.970.960.960.96-0.52%1,100
Sep 17, 20250.950.960.950.960.960.52%33,900
Sep 12, 20250.950.960.950.960.960.53%13,600
Sep 11, 20250.950.960.950.950.950.53%130,300
Sep 10, 20250.960.960.950.950.95-1.56%59,800
Sep 9, 20250.960.970.950.960.96-2.04%141,200
Sep 8, 20250.970.980.970.980.951.03%156,300
Sep 4, 20250.970.970.970.970.94-0.51%390,200
Sep 3, 20250.980.980.970.980.94-0.51%367,700
Sep 2, 20250.980.980.970.980.95-232,800
Aug 29, 20250.980.980.980.980.951.03%118,900
Aug 28, 20250.980.980.970.970.94-0.51%91,100
Aug 27, 20250.970.980.970.980.941.04%299,300
Aug 26, 20250.970.970.970.970.93-0.52%142,000
Aug 25, 20250.970.970.970.970.94-0.51%100,000
Aug 22, 20250.980.980.980.980.94-15,100
Aug 21, 20250.970.980.970.980.940.52%9,200
Aug 20, 20250.970.970.970.970.94-0.51%11,600
Aug 19, 20250.970.980.970.980.940.52%308,400
Aug 18, 20250.980.980.970.970.94-0.51%37,500
Aug 15, 20250.980.980.970.980.94-3,500
Aug 14, 20250.960.980.960.980.94-23,900
Aug 13, 20250.970.980.970.980.941.04%52,100
Aug 12, 20250.970.970.970.970.93-184,600
Aug 11, 20250.960.970.960.970.93-169,500
Aug 8, 20250.960.970.960.970.93-2,300
Aug 7, 20250.970.970.960.970.93-37,700
Aug 6, 20250.960.970.960.970.93-0.52%36,500
Aug 5, 20250.960.980.960.970.941.04%58,900
Aug 4, 20250.970.970.960.960.93-1.03%144,300
Aug 1, 20250.980.980.970.970.94-0.51%14,700
Jul 31, 20250.980.980.980.980.940.52%15,500
Jul 30, 20250.970.970.970.970.94-0.51%63,200
Jul 29, 20250.970.980.970.980.94-242,800
Jul 28, 20250.970.980.970.980.940.52%27,000
Jul 25, 20250.970.970.970.970.94-0.51%26,700
Jul 24, 20250.970.980.970.980.94-62,600
Jul 23, 20250.970.980.970.980.94-285,700
Jul 22, 20250.970.980.970.980.940.52%308,300
Jul 21, 20250.980.980.970.970.94-0.51%33,500
Jul 18, 20250.980.980.970.980.940.52%10,800
Jul 17, 20250.970.980.970.970.940.52%15,600
Jul 16, 20250.970.970.970.970.93-51,100
Jul 15, 20250.980.980.970.970.93-1.03%24,300
Jul 14, 20250.970.980.970.980.941.04%18,500
Jul 11, 20250.980.980.970.970.93-1.03%132,600
Jul 10, 20250.970.980.970.980.941.56%102,200
Jul 9, 20250.970.970.960.960.93-1.03%171,300