Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 1929.KLSE stock page

Chin Teck Plantations Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-017.9007.9007.8307.8507.1289,500
2023-07-317.9007.9307.8807.9307.2006,600
2023-07-287.9307.9307.8307.9007.1732,900
2023-07-277.8507.9307.8507.9307.20029,900
2023-07-267.7907.9007.7907.9007.17310,100
2023-07-257.8308.0007.8307.9607.22830,900
2023-07-247.7907.9607.7907.8207.1007,100
2023-07-217.9607.9607.9607.9607.228400
2023-07-207.9207.9707.9207.9607.22818,600
2023-07-177.9507.9507.9507.9507.218800
2023-07-147.9507.9507.9507.9507.2181,400
2023-07-127.9207.9407.9207.9407.2095,200
2023-07-118.0008.0007.9207.9907.2556,000
2023-07-057.9208.0107.9008.0007.2645,100
2023-07-047.9008.0307.9008.0307.2912,100
2023-07-037.9508.0107.9208.0107.2734,000
2023-06-307.8007.9207.8007.9207.191400
2023-06-267.8807.8807.8307.8807.15514,400
2023-06-237.9207.9807.9207.9807.246200
2023-06-227.8507.9807.8407.9807.2467,100
2023-06-217.9507.9807.7907.9807.2461,200
2023-06-167.9808.0207.9808.0207.282400
2023-06-158.0608.0707.7808.0707.3272,900
2023-06-128.0708.0708.0708.0707.3273,500
2023-06-088.0008.0508.0008.0507.3096,000
2023-06-028.0408.0408.0408.0407.300100
2023-05-307.9007.9807.8907.9807.2467,100
2023-05-297.8607.9807.8607.9807.2462,100
2023-05-267.9108.0007.9108.0007.2645,100
2023-05-198.0108.0908.0108.0907.3463,300
2023-05-178.0908.0908.0908.0907.3461,600
2023-05-167.9708.0907.9708.0907.3462,300
2023-05-127.9808.1007.9808.1007.3556,700
2023-05-118.0308.1007.9908.1007.3551,900
2023-05-108.1108.1108.1108.1107.364100
2023-05-098.1408.1408.1408.1407.391100
2023-05-088.1108.1108.0408.1107.364500
2023-05-058.1408.1408.0508.1307.382600
2023-05-038.0808.0808.0408.0407.3003,600
2023-05-028.1708.1708.0608.0607.3182,000
2023-04-288.2008.2008.1008.1707.41816,900
2023-04-278.2208.4008.2108.3607.5918,900
2023-04-208.3008.4408.3008.4407.6631,600
2023-04-198.2108.2108.2108.2107.455400
2023-04-188.3008.3808.3008.3807.609200
2023-04-148.2108.4408.1608.4407.66325,100
2023-04-138.2208.4608.1608.4607.68220,700
2023-04-108.3508.4408.2108.2107.4551,400
2023-04-068.4008.4008.4008.4007.6274,000
2023-04-058.3808.4508.3808.4507.672400
2023-04-048.2408.4008.2308.4007.62716,000
2023-03-308.4308.4308.4308.4307.6542,000
2023-03-298.4808.4808.4808.4807.7001,000
2023-03-288.2108.2108.2108.2107.455100
2023-03-278.2308.4808.2108.4807.70010,100
2023-03-248.2508.4408.2508.4407.6632,100
2023-03-238.2408.5008.2408.4707.6911,700
2023-03-228.3208.5208.3208.5107.7276,200
2023-03-218.3008.5908.2108.4007.62716,300
2023-03-178.4008.5808.3008.5807.7917,100
← NewerPage 13 of 18 · 1,037 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.0800 MYR
2025-12-310.1200 MYR
2025-08-130.2800 MYR
2024-12-130.0700 MYR
2024-08-130.2000 MYR
2024-01-180.0400 MYR
2023-08-140.0800 MYR
2023-01-130.0200 MYR
2022-08-120.0800 MYR
2022-01-110.0800 MYR
2021-08-170.1100 MYR
2021-01-210.0800 MYR
2020-08-130.0800 MYR
2020-01-150.0800 MYR
2019-08-160.0200 MYR
2019-01-180.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.