Chin Teck Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 7.500 | 7.500 | 7.500 | 7.500 | 6.916 | 3,000 |
| 2024-06-10 | 7.550 | 7.550 | 7.510 | 7.510 | 6.925 | 400 |
| 2024-06-06 | 7.500 | 7.510 | 7.500 | 7.510 | 6.925 | 13,700 |
| 2024-06-05 | 7.500 | 7.500 | 7.500 | 7.500 | 6.916 | 10,000 |
| 2024-06-04 | 7.500 | 7.510 | 7.500 | 7.500 | 6.916 | 46,700 |
| 2024-05-31 | 7.500 | 7.520 | 7.500 | 7.500 | 6.916 | 82,300 |
| 2024-05-30 | 7.530 | 7.530 | 7.500 | 7.500 | 6.916 | 3,900 |
| 2024-05-29 | 7.500 | 7.510 | 7.500 | 7.500 | 6.916 | 7,900 |
| 2024-05-28 | 7.550 | 7.550 | 7.500 | 7.500 | 6.916 | 4,900 |
| 2024-05-24 | 7.600 | 7.600 | 7.550 | 7.550 | 6.962 | 1,000 |
| 2024-05-23 | 7.600 | 7.600 | 7.580 | 7.580 | 6.990 | 2,200 |
| 2024-05-20 | 7.600 | 7.630 | 7.600 | 7.600 | 7.008 | 11,600 |
| 2024-05-15 | 7.480 | 7.550 | 7.480 | 7.550 | 6.962 | 5,700 |
| 2024-05-14 | 7.490 | 7.490 | 7.470 | 7.470 | 6.889 | 5,500 |
| 2024-05-10 | 7.500 | 7.520 | 7.450 | 7.500 | 6.916 | 25,200 |
| 2024-05-09 | 7.470 | 7.470 | 7.450 | 7.450 | 6.870 | 6,900 |
| 2024-05-08 | 7.460 | 7.490 | 7.450 | 7.490 | 6.907 | 20,700 |
| 2024-05-06 | 7.540 | 7.560 | 7.400 | 7.450 | 6.870 | 108,900 |
| 2024-05-03 | 7.550 | 7.550 | 7.510 | 7.530 | 6.944 | 4,300 |
| 2024-05-02 | 7.580 | 7.580 | 7.550 | 7.550 | 6.962 | 14,400 |
| 2024-04-30 | 7.620 | 7.630 | 7.570 | 7.580 | 6.990 | 8,800 |
| 2024-04-29 | 7.750 | 7.780 | 7.620 | 7.620 | 7.027 | 29,500 |
| 2024-04-26 | 7.710 | 7.750 | 7.650 | 7.670 | 7.073 | 41,400 |
| 2024-04-25 | 7.540 | 7.540 | 7.500 | 7.500 | 6.916 | 28,400 |
| 2024-04-24 | 7.500 | 7.550 | 7.500 | 7.550 | 6.962 | 4,000 |
| 2024-04-23 | 7.550 | 7.550 | 7.480 | 7.480 | 6.898 | 28,300 |
| 2024-04-22 | 7.540 | 7.540 | 7.520 | 7.520 | 6.935 | 26,000 |
| 2024-04-19 | 7.600 | 7.600 | 7.530 | 7.550 | 6.962 | 29,600 |
| 2024-04-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.008 | 10,500 |
| 2024-04-17 | 7.640 | 7.640 | 7.580 | 7.580 | 6.990 | 20,600 |
| 2024-04-16 | 7.550 | 7.600 | 7.550 | 7.600 | 7.008 | 18,800 |
| 2024-04-15 | 7.660 | 7.690 | 7.630 | 7.650 | 7.055 | 20,000 |
| 2024-04-12 | 7.700 | 7.720 | 7.690 | 7.690 | 7.091 | 35,000 |
| 2024-04-09 | 7.700 | 7.720 | 7.680 | 7.700 | 7.101 | 22,900 |
| 2024-04-08 | 7.700 | 7.760 | 7.700 | 7.720 | 7.119 | 22,800 |
| 2024-04-05 | 7.650 | 7.680 | 7.650 | 7.680 | 7.082 | 5,000 |
| 2024-04-04 | 7.570 | 7.720 | 7.570 | 7.640 | 7.045 | 4,100 |
| 2024-04-03 | 7.660 | 7.660 | 7.640 | 7.640 | 7.045 | 3,300 |
| 2024-04-02 | 7.670 | 7.670 | 7.620 | 7.660 | 7.064 | 4,700 |
| 2024-04-01 | 7.600 | 7.680 | 7.600 | 7.680 | 7.082 | 8,000 |
| 2024-03-29 | 7.770 | 7.770 | 7.600 | 7.600 | 7.008 | 11,300 |
| 2024-03-27 | 7.780 | 7.780 | 7.580 | 7.600 | 7.008 | 20,400 |
| 2024-03-26 | 7.500 | 7.730 | 7.500 | 7.730 | 7.128 | 18,100 |
| 2024-03-25 | 7.500 | 7.500 | 7.490 | 7.500 | 6.916 | 7,600 |
| 2024-03-22 | 7.510 | 7.510 | 7.490 | 7.490 | 6.907 | 25,800 |
| 2024-03-21 | 7.500 | 7.500 | 7.480 | 7.480 | 6.898 | 10,100 |
| 2024-03-20 | 7.450 | 7.500 | 7.450 | 7.490 | 6.907 | 13,500 |
| 2024-03-18 | 7.450 | 7.450 | 7.450 | 7.450 | 6.870 | 1,000 |
| 2024-03-15 | 7.550 | 7.550 | 7.550 | 7.550 | 6.962 | 300 |
| 2024-03-14 | 7.550 | 7.550 | 7.550 | 7.550 | 6.962 | 100 |
| 2024-03-13 | 7.470 | 7.550 | 7.410 | 7.550 | 6.962 | 10,200 |
| 2024-03-12 | 7.470 | 7.470 | 7.470 | 7.470 | 6.889 | 1,000 |
| 2024-03-11 | 7.540 | 7.540 | 7.490 | 7.490 | 6.907 | 5,000 |
| 2024-03-08 | 7.550 | 7.550 | 7.540 | 7.540 | 6.953 | 1,000 |
| 2024-03-07 | 7.550 | 7.550 | 7.550 | 7.550 | 6.962 | 1,500 |
| 2024-03-06 | 7.550 | 7.550 | 7.550 | 7.550 | 6.962 | 600 |
| 2024-03-01 | 7.550 | 7.550 | 7.400 | 7.550 | 6.962 | 3,200 |
| 2024-02-29 | 7.500 | 7.500 | 7.500 | 7.500 | 6.916 | 35,000 |
| 2024-02-28 | 7.500 | 7.510 | 7.500 | 7.510 | 6.925 | 7,000 |
| 2024-02-27 | 7.510 | 7.520 | 7.510 | 7.510 | 6.925 | 65,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0800 MYR |
| 2025-12-31 | 0.1200 MYR |
| 2025-08-13 | 0.2800 MYR |
| 2024-12-13 | 0.0700 MYR |
| 2024-08-13 | 0.2000 MYR |
| 2024-01-18 | 0.0400 MYR |
| 2023-08-14 | 0.0800 MYR |
| 2023-01-13 | 0.0200 MYR |
| 2022-08-12 | 0.0800 MYR |
| 2022-01-11 | 0.0800 MYR |
| 2021-08-17 | 0.1100 MYR |
| 2021-01-21 | 0.0800 MYR |
| 2020-08-13 | 0.0800 MYR |
| 2020-01-15 | 0.0800 MYR |
| 2019-08-16 | 0.0200 MYR |
| 2019-01-18 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.