Prolintas Infra Business Trust (5320) Historical Prices

Time Period

Events

MY:5320 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	4,600	0.04
Nov 10, 2026	0.85	0.88	0.85	0.88	0.88	+2.94%	14,500	0.11
Nov 09, 2026	0.85	0.86	0.85	0.85	0.85	0.00%	0	0.00
Nov 06, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	54,200	0.42
Nov 05, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	26,800	0.20
Nov 04, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	300	0.00
Nov 03, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	25,200	0.19
Nov 02, 2026	0.88	0.88	0.85	0.86	0.86	-1.71%	40,100	0.28
Oct 30, 2026	0.88	0.88	0.86	0.88	0.88	0.00%	0	0.00
Oct 29, 2026	0.87	0.88	0.87	0.88	0.88	+2.34%	574,500	4.32
Oct 28, 2026	0.86	0.88	0.86	0.86	0.86	0.00%	521,900	4.18
Oct 27, 2026	0.87	0.87	0.84	0.86	0.86	+0.59%	62,300	0.50
Oct 26, 2026	0.82	0.85	0.82	0.85	0.85	+3.66%	75,300	0.61
Oct 23, 2026	0.81	0.82	0.81	0.82	0.82	0.00%	208,200	1.70
Oct 22, 2026	0.83	0.83	0.81	0.82	0.82	0.00%	106,100	0.86
Oct 21, 2026	0.82	0.82	0.82	0.82	0.82	0.00%	8,300	0.07
Oct 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	63,000	0.51
Oct 19, 2026	0.83	0.83	0.83	0.83	0.83	+1.22%	90,500	0.75
Oct 16, 2026	0.82	0.82	0.82	0.82	0.82	0.00%	100	0.00
Oct 15, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	57,600	0.47
Oct 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	60,300	0.50
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	135,400	1.13
Oct 12, 2026	0.85	0.85	0.83	0.83	0.83	-1.79%	194,100	1.66
Oct 09, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	227,500	1.97
Oct 08, 2026	0.85	0.85	0.85	0.85	0.85	0.00%	38,800	0.34
Oct 07, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	146,600	1.08
Oct 06, 2026	0.85	0.86	0.85	0.86	0.86	+0.59%	59,700	0.44
Oct 05, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	162,200	1.21
Oct 02, 2026	0.88	0.88	0.86	0.86	0.86	0.00%	119,600	0.89
Oct 01, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	60,200	0.44
Sep 30, 2026	0.87	0.88	0.87	0.87	0.87	+1.16%	144,200	1.08
Sep 29, 2026	0.86	0.88	0.86	0.86	0.86	-2.27%	48,800	0.36
Sep 28, 2026	0.86	0.88	0.86	0.88	0.88	+2.33%	56,900	0.42
Sep 25, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	59,600	0.44
Sep 24, 2026	0.87	0.88	0.87	0.88	0.88	+1.73%	39,000	0.29
Sep 23, 2026	0.87	0.88	0.87	0.87	0.87	+0.58%	9,700	0.07
Sep 22, 2026	0.85	0.87	0.85	0.86	0.86	+0.58%	60,800	0.39
Sep 21, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	116,000	0.76
Sep 18, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	67,900	0.43
Sep 17, 2026	0.88	0.88	0.88	0.88	0.88	0.00%	69,500	0.44
Sep 16, 2026	0.88	0.88	0.85	0.88	0.88	0.00%	0	0.00
Sep 15, 2026	0.88	0.88	0.85	0.88	0.88	-0.57%	627,800	4.24
Sep 14, 2026	0.88	0.89	0.88	0.88	0.88	0.00%	57,200	0.39
Sep 11, 2026	0.89	0.90	0.88	0.88	0.88	-1.68%	25,200	0.17
Sep 10, 2026	0.89	0.90	0.89	0.90	0.90	+0.56%	31,000	0.21
Sep 09, 2026	0.90	0.90	0.89	0.89	0.89	+0.79%	265,900	1.82
Sep 08, 2026	0.92	0.93	0.92	0.92	0.88	-0.56%	117,600	0.81
Sep 07, 2026	0.93	0.93	0.92	0.92	0.89	0.00%	103,800	0.73
Sep 04, 2026	0.93	0.93	0.92	0.92	0.89	+0.57%	23,200	0.16
Sep 03, 2026	0.92	0.92	0.92	0.92	0.88	0.00%	67,300	0.47

Prolintas Infra Business Trust historical prices

Prolintas Infra Business Trust (5320) Historical Prices

Become an Expert with TipRanks Premium