Chin Teck Plantations Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	7.650	7.670	7.650	7.670	7.036	13,600
2023-11-09	7.650	7.650	7.650	7.650	7.017	1,400
2023-11-08	7.600	7.600	7.600	7.600	6.971	3,400
2023-11-07	7.620	7.650	7.600	7.650	7.017	2,500
2023-11-06	7.600	7.650	7.600	7.650	7.017	1,000
2023-11-03	7.650	7.650	7.650	7.650	7.017	100
2023-11-01	7.600	7.600	7.600	7.600	6.971	1,100
2023-10-31	7.600	7.600	7.600	7.600	6.971	5,300
2023-10-30	7.600	7.670	7.600	7.670	7.036	1,000
2023-10-27	7.670	7.670	7.670	7.670	7.036	100
2023-10-26	7.610	7.670	7.610	7.670	7.036	1,100
2023-10-24	7.600	7.600	7.600	7.600	6.971	12,900
2023-10-23	7.640	7.660	7.600	7.600	6.971	40,000
2023-10-20	7.660	7.660	7.660	7.660	7.026	200
2023-10-19	7.640	7.640	7.640	7.640	7.008	2,000
2023-10-18	7.650	7.650	7.640	7.640	7.008	65,000
2023-10-17	7.660	7.660	7.660	7.660	7.026	100
2023-10-16	7.620	7.620	7.620	7.620	6.990	1,100
2023-10-13	7.670	7.670	7.670	7.670	7.036	1,100
2023-10-10	7.670	7.670	7.670	7.670	7.036	1,000
2023-10-06	7.620	7.670	7.620	7.670	7.036	1,100
2023-10-05	7.620	7.620	7.620	7.620	6.990	500
2023-10-04	7.620	7.620	7.620	7.620	6.990	10,900
2023-10-03	7.660	7.670	7.660	7.660	7.026	83,000
2023-10-02	7.660	7.660	7.660	7.660	7.026	3,000
2023-09-29	7.670	7.670	7.660	7.660	7.026	2,100
2023-09-27	7.650	7.670	7.650	7.670	7.036	18,300
2023-09-22	7.670	7.670	7.670	7.670	7.036	400
2023-09-21	7.670	7.670	7.670	7.670	7.036	2,100
2023-09-20	7.620	7.670	7.620	7.670	7.036	2,300
2023-09-19	7.670	7.670	7.620	7.620	6.990	700
2023-09-18	7.660	7.670	7.660	7.670	7.036	1,000
2023-09-15	7.660	7.660	7.660	7.660	7.026	500
2023-09-14	7.560	7.670	7.560	7.670	7.036	2,300
2023-09-13	7.600	7.600	7.580	7.580	6.953	8,500
2023-09-11	7.670	7.670	7.580	7.640	7.008	5,000
2023-09-08	7.660	7.660	7.650	7.650	7.017	800
2023-09-07	7.660	7.670	7.660	7.670	7.036	1,300
2023-09-06	7.640	7.670	7.630	7.670	7.036	13,500
2023-09-05	7.650	7.650	7.640	7.640	7.008	12,000
2023-09-04	7.660	7.670	7.660	7.660	7.026	45,500
2023-09-01	7.660	7.670	7.660	7.670	7.036	90,800
2023-08-30	7.700	7.700	7.670	7.670	7.036	239,000
2023-08-28	7.580	7.680	7.580	7.680	7.045	3,600
2023-08-25	7.690	7.700	7.690	7.700	7.063	5,400
2023-08-24	7.600	7.700	7.600	7.700	7.063	7,000
2023-08-22	7.580	7.750	7.580	7.750	7.109	2,800
2023-08-18	7.650	7.770	7.600	7.770	7.127	11,900
2023-08-17	7.580	7.670	7.570	7.650	7.017	13,200
2023-08-16	7.570	7.770	7.570	7.770	7.127	6,000
2023-08-15	7.460	7.780	7.460	7.770	7.127	19,400
2023-08-14	7.750	7.750	7.750	7.750	7.109	2,600
2023-08-11	7.880	7.880	7.880	7.880	7.155	3,000
2023-08-10	7.890	7.910	7.800	7.850	7.128	4,700
2023-08-09	7.800	7.810	7.750	7.810	7.091	16,600
2023-08-08	7.850	7.900	7.800	7.890	7.164	7,700
2023-08-07	7.900	7.910	7.820	7.820	7.100	4,700
2023-08-04	7.850	7.850	7.850	7.850	7.128	100
2023-08-03	7.790	7.900	7.780	7.900	7.173	1,600
2023-08-02	7.830	7.850	7.800	7.850	7.128	3,900

← NewerPage 12 of 18 · 1,037 trading daysOlder →

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.