Skip to main content
PLUT logo

Plutus Financial Group Limited

PLUTNASDAQFinancialsCapital Markets

$1.93Today:- (-)1Y −47.40%

As of Oct 15, 2026 close

Market cap
$29.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.75$4.00
Volume (live)
-
Avg. volume (3M)
17.64K

Plutus Financial Group (PLUT) Historical Stock Prices

Analyze Plutus Financial Group (PLUT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Plutus Financial Group (PLUT) Interactive Price Chart

Interactive historical price chart showing Plutus Financial Group stock price movements and trends across multiple time periods.

Loading chart...

PLUT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PLUT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.901.931.471.931.9327.61K
Oct 14, 20261.881.981.841.981.982.75K
Oct 13, 20262.142.191.861.881.8816.51K
Oct 12, 20261.922.331.782.102.1024.94K
Oct 9, 20262.133.151.752.072.07303.22K
Oct 8, 20262.262.552.132.192.196.60K
Oct 7, 20262.483.002.102.102.1035.84K
Oct 6, 20262.512.522.002.302.3014.54K
Oct 5, 20262.633.192.592.722.7229.50K
Oct 2, 20262.762.761.952.652.6517.78K
Oct 1, 20262.532.772.452.452.4511.20K
Sep 30, 20262.402.892.112.332.3319.72K
Sep 29, 20262.062.802.042.502.5012.44K
Sep 28, 20262.112.112.112.112.11N/A
Sep 25, 20262.112.112.112.112.11290
Sep 24, 20262.272.272.272.272.27N/A
Sep 23, 20262.252.272.252.272.27430
Sep 22, 20262.372.372.362.372.37501
Sep 21, 20262.412.412.412.412.41530
Sep 18, 20262.452.452.452.452.45N/A
Sep 17, 20262.582.582.452.452.45793
Sep 16, 20262.552.552.552.552.55332
Sep 15, 20262.692.692.692.692.69N/A
Sep 14, 20262.692.692.692.692.69N/A
Sep 11, 20262.692.692.692.692.69N/A
Sep 10, 20262.692.692.692.692.69655
Sep 9, 20262.482.652.482.652.652.73K
Sep 8, 20262.492.492.492.492.49156
Sep 4, 20262.552.552.552.552.55N/A
Sep 3, 20262.552.552.552.552.55N/A
Sep 2, 20262.552.552.552.552.55N/A
Sep 1, 20262.552.552.552.552.55N/A
Aug 31, 20262.552.552.552.552.55N/A
Aug 28, 20262.572.572.552.552.55420
Aug 27, 20262.552.552.552.552.55N/A
Aug 26, 20262.552.552.552.552.55413
Aug 25, 20262.592.592.592.592.59275
Aug 24, 20262.732.732.732.732.73N/A
Aug 21, 20262.732.732.732.732.73N/A
Aug 20, 20262.732.732.732.732.73N/A
Aug 19, 20262.732.732.732.732.73N/A
Aug 18, 20262.732.732.732.732.73N/A
Aug 17, 20262.732.732.732.732.73N/A
Aug 14, 20262.732.732.732.732.73N/A
Aug 13, 20262.732.732.732.732.73N/A
Aug 12, 20262.732.732.732.732.73N/A
Aug 11, 20262.732.732.732.732.73212
Aug 10, 20262.922.922.922.922.92N/A
Aug 7, 20262.922.922.922.922.92210
Aug 6, 20262.742.742.742.742.74480
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.