Chin Teck Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.510 | 7.520 | 7.510 | 7.510 | 6.925 | 65,000 |
| 2024-02-26 | 7.520 | 7.520 | 7.510 | 7.510 | 6.925 | 41,000 |
| 2024-02-23 | 7.550 | 7.550 | 7.520 | 7.520 | 6.935 | 35,100 |
| 2024-02-22 | 7.540 | 7.540 | 7.540 | 7.540 | 6.953 | 3,000 |
| 2024-02-21 | 7.540 | 7.540 | 7.470 | 7.520 | 6.935 | 28,000 |
| 2024-02-20 | 7.520 | 7.550 | 7.520 | 7.550 | 6.962 | 21,000 |
| 2024-02-19 | 7.520 | 7.550 | 7.520 | 7.520 | 6.935 | 3,200 |
| 2024-02-16 | 7.550 | 7.550 | 7.550 | 7.550 | 6.962 | 1,300 |
| 2024-02-15 | 7.550 | 7.550 | 7.550 | 7.550 | 6.962 | 200 |
| 2024-02-14 | 7.520 | 7.520 | 7.520 | 7.520 | 6.935 | 8,900 |
| 2024-02-13 | 7.520 | 7.520 | 7.520 | 7.520 | 6.935 | 1,100 |
| 2024-02-09 | 7.540 | 7.540 | 7.500 | 7.540 | 6.953 | 15,000 |
| 2024-02-08 | 7.540 | 7.540 | 7.540 | 7.540 | 6.953 | 2,900 |
| 2024-02-06 | 7.480 | 7.480 | 7.480 | 7.480 | 6.898 | 400 |
| 2024-02-05 | 7.460 | 7.470 | 7.460 | 7.470 | 6.889 | 4,000 |
| 2024-02-02 | 7.500 | 7.540 | 7.460 | 7.540 | 6.953 | 1,300 |
| 2024-01-31 | 7.460 | 7.460 | 7.460 | 7.460 | 6.879 | 8,900 |
| 2024-01-30 | 7.460 | 7.460 | 7.460 | 7.460 | 6.879 | 1,000 |
| 2024-01-29 | 7.450 | 7.450 | 7.450 | 7.450 | 6.870 | 2,000 |
| 2024-01-26 | 7.540 | 7.540 | 7.540 | 7.540 | 6.953 | 100 |
| 2024-01-24 | 7.430 | 7.440 | 7.430 | 7.440 | 6.861 | 2,700 |
| 2024-01-23 | 7.440 | 7.440 | 7.430 | 7.430 | 6.852 | 3,100 |
| 2024-01-22 | 7.500 | 7.500 | 7.430 | 7.430 | 6.852 | 4,900 |
| 2024-01-18 | 7.570 | 7.570 | 7.420 | 7.450 | 6.870 | 3,100 |
| 2024-01-17 | 7.600 | 7.600 | 7.590 | 7.590 | 6.962 | 14,700 |
| 2024-01-16 | 7.600 | 7.600 | 7.590 | 7.600 | 6.971 | 2,300 |
| 2024-01-15 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 15,500 |
| 2024-01-12 | 7.590 | 7.610 | 7.580 | 7.580 | 6.953 | 36,400 |
| 2024-01-11 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 800 |
| 2024-01-09 | 7.600 | 7.600 | 7.590 | 7.590 | 6.962 | 46,500 |
| 2024-01-08 | 7.590 | 7.600 | 7.590 | 7.600 | 6.971 | 10,500 |
| 2024-01-05 | 7.600 | 7.610 | 7.590 | 7.600 | 6.971 | 31,400 |
| 2024-01-04 | 7.580 | 7.600 | 7.580 | 7.600 | 6.971 | 17,900 |
| 2024-01-02 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 5,000 |
| 2023-12-29 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 100 |
| 2023-12-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 8,000 |
| 2023-12-27 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 1,000 |
| 2023-12-26 | 7.600 | 7.600 | 7.590 | 7.590 | 6.962 | 63,700 |
| 2023-12-22 | 7.580 | 7.580 | 7.580 | 7.580 | 6.953 | 8,000 |
| 2023-12-21 | 7.560 | 7.580 | 7.560 | 7.580 | 6.953 | 1,000 |
| 2023-12-20 | 7.560 | 7.560 | 7.560 | 7.560 | 6.935 | 100 |
| 2023-12-19 | 7.600 | 7.600 | 7.590 | 7.590 | 6.962 | 10,300 |
| 2023-12-18 | 7.600 | 7.600 | 7.590 | 7.590 | 6.962 | 10,600 |
| 2023-12-15 | 7.610 | 7.610 | 7.610 | 7.610 | 6.981 | 1,100 |
| 2023-12-12 | 7.610 | 7.610 | 7.610 | 7.610 | 6.981 | 1,000 |
| 2023-12-11 | 7.600 | 7.610 | 7.600 | 7.600 | 6.971 | 6,000 |
| 2023-12-08 | 7.590 | 7.600 | 7.590 | 7.590 | 6.962 | 5,000 |
| 2023-12-07 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 100,000 |
| 2023-12-06 | 7.600 | 7.600 | 7.600 | 7.600 | 6.971 | 43,900 |
| 2023-12-05 | 7.620 | 7.620 | 7.600 | 7.600 | 6.971 | 18,700 |
| 2023-12-01 | 7.640 | 7.640 | 7.620 | 7.640 | 7.008 | 62,600 |
| 2023-11-30 | 7.640 | 7.640 | 7.640 | 7.640 | 7.008 | 2,700 |
| 2023-11-29 | 7.650 | 7.650 | 7.640 | 7.640 | 7.008 | 2,500 |
| 2023-11-24 | 7.660 | 7.670 | 7.640 | 7.670 | 7.036 | 8,100 |
| 2023-11-23 | 7.640 | 7.670 | 7.640 | 7.640 | 7.008 | 7,400 |
| 2023-11-22 | 7.670 | 7.670 | 7.640 | 7.640 | 7.008 | 10,500 |
| 2023-11-21 | 7.670 | 7.670 | 7.670 | 7.670 | 7.036 | 4,000 |
| 2023-11-20 | 7.630 | 7.630 | 7.630 | 7.630 | 6.999 | 3,400 |
| 2023-11-17 | 7.630 | 7.670 | 7.630 | 7.670 | 7.036 | 1,500 |
| 2023-11-15 | 7.670 | 7.670 | 7.670 | 7.670 | 7.036 | 1,600 |
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.