Skip to main content
Prolintas Infra Business Trust (KLSE:PLINTAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.980
+0.010 (1.03%)
At close: Mar 4, 2026

KLSE:PLINTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.980.980.980.980.981.03%34,100
Mar 3, 20260.980.980.970.970.97-0.51%407,800
Mar 2, 20260.980.980.980.980.98-248,700
Feb 27, 20260.980.990.980.980.98-0.51%598,000
Feb 26, 20260.980.980.970.980.981.03%500,100
Feb 25, 20260.980.990.970.970.97-13,500
Feb 24, 20260.970.970.970.970.97-1.02%5,000
Feb 23, 20260.990.990.970.980.98-0.51%519,100
Feb 20, 20260.970.990.970.990.991.55%14,000
Feb 19, 20260.981.000.970.970.97-1.02%735,400
Feb 16, 20260.970.980.970.980.98-252,700
Feb 13, 20260.980.990.980.980.98-438,900
Feb 12, 20260.980.990.980.980.980.51%94,700
Feb 11, 20260.980.990.980.980.98-0.51%368,400
Feb 10, 20260.980.980.980.980.98-60,300
Feb 9, 20260.980.990.980.980.98-146,500
Feb 6, 20260.970.990.970.980.98-16,800
Feb 5, 20260.980.980.970.980.980.51%281,200
Feb 4, 20260.970.980.970.980.981.04%366,200
Feb 3, 20260.980.980.970.970.97-0.52%16,600
Jan 30, 20260.980.980.970.970.97-0.51%90,600
Jan 29, 20260.980.980.980.980.980.52%109,200
Jan 28, 20260.980.980.970.970.97-220,700
Jan 27, 20260.970.980.970.970.97-227,800
Jan 26, 20260.970.980.970.970.970.52%167,100
Jan 23, 20260.960.980.960.970.970.52%12,300
Jan 22, 20260.960.970.960.960.96-49,900
Jan 21, 20260.960.960.960.960.960.52%609,900
Jan 20, 20260.970.970.960.960.96-137,300
Jan 19, 20260.970.970.960.960.96-1.04%33,000
Jan 16, 20260.960.970.960.970.97-0.52%132,600
Jan 15, 20260.960.980.960.970.971.04%93,900
Jan 14, 20260.960.970.960.960.96-35,700
Jan 13, 20260.960.960.960.960.96-1.54%5,600
Jan 12, 20260.960.980.960.980.981.56%21,200
Jan 9, 20260.960.960.960.960.96-1,000
Jan 8, 20260.960.970.960.960.960.52%44,400
Jan 7, 20260.960.970.960.960.96-0.52%210,600
Jan 5, 20260.960.980.960.960.96-2.04%4,400
Jan 2, 20260.980.980.980.980.982.08%100
Dec 31, 20250.960.960.960.960.960.52%104,900
Dec 30, 20250.980.980.960.960.96-0.52%162,700
Dec 29, 20250.960.960.960.960.96-4,800
Dec 26, 20250.960.960.960.960.961.05%59,700
Dec 24, 20250.960.960.950.950.95-0.52%169,300
Dec 23, 20250.960.960.950.960.96-115,500
Dec 22, 20250.960.960.960.960.96-143,600
Dec 19, 20250.960.960.960.960.96-205,700
Dec 18, 20250.960.960.960.960.96-0.52%157,800
Dec 17, 20250.960.960.960.960.96-8,000
Dec 16, 20250.960.960.960.960.96-140,300
Dec 15, 20250.960.960.960.960.96-376,600
Dec 11, 20250.960.970.960.960.96-188,400
Dec 10, 20250.960.980.960.960.96-5,100
Dec 9, 20250.960.960.960.960.96-497,900
Dec 8, 20250.960.960.960.960.96-30,300
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