Prolintas Infra Business Trust (KLSE:PLINTAS)
Malaysia
· Delayed Price · Currency is MYR 0.9600
-0.0050 (-0.52%)
At close: Dec 5, 2025
KLSE:PLINTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 1,004,200 |
| Dec 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 328,900 |
| Dec 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 13,700 |
| Dec 1, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 14,300 |
| Nov 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 40,400 |
| Nov 27, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 113,600 |
| Nov 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 951,700 |
| Nov 25, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 372,800 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 190,100 |
| Nov 21, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 12,000 |
| Nov 20, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 79,000 |
| Nov 19, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 104,200 |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 21,000 |
| Nov 17, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.52% | 395,100 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 69,700 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 75,600 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 468,000 |
| Nov 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 431,600 |
| Nov 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 9,000 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 342,600 |
| Nov 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 184,300 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 385,200 |
| Nov 3, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 128,900 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 4,200 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 494,000 |
| Oct 29, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 69,000 |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 269,800 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25,500 |
| Oct 24, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 600,900 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 28,800 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 19,900 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 29,500 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 125,000 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 72,700 |
| Oct 15, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 2,600 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 12,200 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 58,000 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 23,600 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 928,100 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 6,000 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 119,200 |
| Oct 3, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 113,800 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 66,600 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 111,800 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | 48,700 |
| Sep 29, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 2.60% | 748,900 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 425,700 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 29,500 |
| Sep 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 105,100 |
| Sep 23, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 1,697,000 |