Skip to main content
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
3,243.00
+39.00 (1.22%)
At close: Dec 5, 2025

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,200.903,247.703,160.003,243.003,243.001.22%1,491,713
Dec 4, 20253,264.803,270.003,179.103,204.003,204.00-2.02%1,662,696
Dec 3, 20253,209.803,295.803,209.803,270.003,270.001.56%3,351,144
Dec 2, 20253,210.003,220.003,150.003,219.703,219.700.30%21,643,072
Dec 1, 20253,200.003,220.803,161.103,210.003,210.000.31%3,762,880
Nov 28, 20253,205.103,210.003,180.003,200.003,200.000.31%1,593,373
Nov 27, 20253,145.003,231.703,145.003,190.003,190.001.43%3,218,793
Nov 26, 20253,131.503,171.303,115.103,145.003,145.001.13%3,041,472
Nov 25, 20253,133.403,162.703,049.703,110.003,110.00-0.68%21,094,850
Nov 24, 20253,065.903,131.403,040.003,131.403,131.401.11%73,589,141
Nov 21, 20253,015.003,096.902,994.903,096.903,096.902.72%5,432,732
Nov 20, 20253,040.103,050.002,965.303,015.003,015.000.17%3,117,322
Nov 19, 20252,955.003,030.002,930.003,010.003,010.001.86%3,115,835
Nov 18, 20253,016.003,040.002,861.102,955.002,955.00-1.99%3,885,519
Nov 17, 20253,006.003,067.502,987.303,015.003,015.001.28%3,821,875
Nov 14, 20253,044.903,044.902,965.102,977.002,977.00-2.23%3,333,412
Nov 13, 20253,110.003,110.002,990.003,045.003,045.00-1.77%2,780,616
Nov 12, 20253,101.503,149.903,061.503,100.003,100.000.98%4,127,102
Nov 11, 20252,985.003,080.002,952.003,070.003,070.002.68%3,638,905
Nov 10, 20252,960.102,999.902,902.102,989.902,989.901.18%2,247,451
Nov 7, 20252,899.002,955.002,860.002,955.002,955.002.96%3,165,665
Nov 6, 20252,800.002,914.802,791.902,870.002,870.005.90%4,092,653
Nov 5, 20252,739.002,762.902,670.002,710.002,710.001.23%2,187,215
Nov 4, 20252,639.002,696.802,590.202,677.002,677.001.40%2,286,769
Nov 3, 20252,698.902,698.902,590.402,640.002,640.00-0.56%1,497,099
Oct 30, 20252,689.902,709.302,652.102,655.002,655.00-1.30%825,889
Oct 29, 20252,680.002,692.002,616.902,690.002,690.001.51%1,186,621
Oct 28, 20252,700.102,713.802,639.802,650.002,650.00-1.85%1,946,237
Oct 27, 20252,756.802,790.002,688.802,700.002,700.00-1.10%2,268,334
Oct 24, 20252,708.202,769.102,707.502,730.002,730.001.87%2,099,355
Oct 23, 20252,750.002,750.002,666.002,679.902,679.90-0.74%478,968
Oct 22, 20252,714.902,770.102,680.602,700.002,700.00-0.48%1,091,840
Oct 21, 20252,705.002,720.502,650.102,713.002,713.000.11%649,690
Oct 20, 20252,770.002,770.002,640.002,710.002,710.000.75%2,397,153
Oct 17, 20252,575.002,696.902,557.702,689.902,689.904.87%1,260,596
Oct 16, 20252,569.002,589.502,530.102,565.002,565.001.70%4,108,862
Oct 15, 20252,537.502,603.602,522.002,522.002,522.00-0.71%2,211,208
Oct 14, 20252,550.002,568.002,500.102,540.002,540.00-0.39%13,545,620
Oct 13, 20252,550.002,600.002,514.402,550.002,550.000.51%9,023,330
Oct 10, 20252,525.102,649.902,470.002,537.002,537.000.48%1,076,573
Oct 9, 20252,569.602,571.702,500.002,525.002,525.00-0.98%1,358,212
Oct 8, 20252,577.102,582.402,527.502,550.002,550.00-0.23%1,081,190
Oct 7, 20252,599.902,599.902,552.102,556.002,556.00-0.74%1,919,419
Oct 6, 20252,590.102,605.302,557.302,575.002,575.00-0.19%1,862,576
Oct 3, 20252,590.002,595.702,568.402,580.002,580.00-2,046,972
Oct 2, 20252,620.402,620.402,575.102,580.002,580.00-0.62%2,336,168
Oct 1, 20252,600.002,665.402,592.602,596.002,596.00-0.15%3,614,734
Sep 30, 20252,649.902,649.902,590.002,600.002,600.00-3,599,416
Sep 29, 20252,600.002,650.002,575.002,600.002,600.001.21%3,900,877
Sep 26, 20252,585.002,618.002,565.102,569.002,569.00-0.62%2,618,940
Sep 25, 20252,599.402,641.802,566.902,585.002,585.000.19%2,397,203
Sep 24, 20252,570.002,607.902,570.002,580.002,580.000.39%3,284,276
Sep 23, 20252,565.002,629.902,565.002,570.002,570.000.19%3,071,152
Sep 22, 20252,700.002,700.002,550.002,565.002,565.00-0.39%3,279,228
Sep 17, 20252,588.002,600.802,575.002,575.002,575.00-0.19%5,934,689
Sep 16, 20252,580.002,654.802,572.002,580.002,580.001.18%2,432,359
Sep 15, 20252,532.302,580.002,532.302,550.002,550.001.39%1,874,060
Sep 12, 20252,490.002,549.002,490.002,515.002,515.001.00%1,678,786
Sep 11, 20252,420.002,519.902,420.002,490.002,490.003.10%6,712,586
Sep 10, 20252,490.002,500.002,410.302,415.102,387.10-2.95%1,883,865
Sep 9, 20252,518.002,534.002,470.002,488.402,459.55-1.18%2,793,513
Sep 8, 20252,482.902,550.302,482.902,518.002,488.811.41%1,565,536
Sep 5, 20252,420.002,498.002,420.002,482.902,454.112.81%1,215,242
Sep 4, 20252,393.502,427.402,350.002,415.002,387.002.33%1,184,339
Sep 3, 20252,334.502,420.702,334.502,360.002,332.641.50%1,911,306
Sep 2, 20252,328.902,353.502,325.102,325.102,298.140.39%6,411,785
Sep 1, 20252,283.902,339.902,283.902,316.002,289.152.02%481,658
Aug 29, 20252,260.002,394.002,260.002,270.102,243.780.45%1,411,837
Aug 28, 20252,266.002,266.002,239.302,260.002,233.800.04%705,629
Aug 27, 20252,254.502,271.102,241.102,259.002,232.810.84%1,135,118
Aug 26, 20252,280.002,280.702,225.102,240.102,214.13-1.27%406,867
Aug 25, 20252,240.002,272.802,240.002,269.002,242.691.20%26,028,570
Aug 22, 20252,249.902,249.902,220.002,242.202,216.20-0.35%967,025
Aug 21, 20252,231.902,250.002,225.002,250.002,223.91-2,598,545
Aug 20, 20252,235.002,265.802,235.002,250.002,223.910.18%2,254,718
Aug 19, 20252,250.002,259.002,223.002,246.002,219.960.26%1,180,016
Aug 18, 20252,254.002,296.002,221.302,240.102,214.13-0.66%2,356,132
Aug 14, 20252,228.002,254.902,160.102,254.902,228.761.20%573,879
Aug 13, 20252,217.702,272.402,198.702,228.102,202.270.81%1,286,321
Aug 12, 20252,235.002,260.002,210.102,210.102,184.48-1.11%4,016,824
Aug 11, 20252,163.902,250.002,160.002,235.002,209.093.24%7,916,283
Aug 8, 20252,139.102,164.902,123.002,164.902,139.800.07%2,051,296
Aug 7, 20252,145.002,173.902,122.102,163.402,138.321.23%1,873,148
Aug 6, 20252,168.002,180.102,135.002,137.102,112.32-0.14%2,637,717
Aug 5, 20252,145.002,173.302,131.402,140.002,115.19-0.19%3,009,515
Aug 4, 20252,132.502,144.002,109.902,144.002,119.140.94%1,211,692
Aug 1, 20252,054.802,124.002,054.802,124.002,099.373.37%824,551
Jul 31, 20252,072.002,072.202,040.002,054.802,030.98-0.83%3,051,213
Jul 30, 20252,060.002,072.002,031.002,072.002,047.981.14%600,475
Jul 29, 20252,040.602,054.802,001.902,048.602,024.850.67%3,634,639
Jul 28, 20252,065.202,065.202,035.002,035.002,011.41-1.45%2,005,599
Jul 25, 20252,080.102,096.002,062.002,065.002,041.06-0.24%2,443,463
Jul 24, 20252,080.102,081.202,066.002,070.002,046.00-0.32%2,235,402
Jul 23, 20252,085.002,095.802,070.302,076.602,052.52-0.40%2,299,326
Jul 22, 20252,064.102,149.902,064.102,085.002,060.830.02%2,016,842
Jul 21, 20252,075.102,090.102,064.002,084.602,060.430.95%827,278
Jul 18, 20252,072.602,080.002,047.902,065.002,041.06-0.25%775,115
Jul 17, 20252,098.802,118.402,070.102,070.102,046.10-1.64%2,703,544
Jul 15, 20252,144.002,144.002,104.602,104.602,080.20-1.29%2,548,073
Jul 14, 20252,173.302,173.302,129.902,132.102,107.38-2.64%1,712,327