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
2023-03-158.3108.5908.3108.5807.7912,500
2023-03-098.4908.6008.4908.6007.8097,600
2023-03-088.4808.4908.4808.4907.7092,000
2023-03-078.3108.4808.3108.4807.7001,600
2023-03-068.3808.4508.3308.4507.6721,100
2023-03-038.4008.5008.3208.5007.71810,000
2023-02-248.4908.4908.3108.4907.7092,200
2023-02-218.4908.4908.3108.4907.7091,400
2023-02-208.4408.4908.4408.4907.709600
2023-02-178.3008.3108.3008.3007.53613,500
2023-02-168.3008.3008.2908.3007.5361,800
2023-02-148.3008.3108.2808.3007.53615,800
2023-02-138.2008.3008.2008.3007.5366,100
2023-02-108.2708.3008.2008.3007.53662,600
2023-02-098.1108.2208.1108.1907.4366,000
2023-02-088.4608.4608.1008.3007.53610,200
2023-02-078.4708.4708.4008.4007.6271,000
2023-02-038.5008.5008.3608.4907.7092,000
2023-02-028.2908.4108.2908.4107.6362,000
2023-01-318.2608.2908.1708.2907.527700
2023-01-308.1608.2208.1608.2207.46417,300
2023-01-278.1308.2508.1108.1107.36414,300
2023-01-138.3008.3008.1008.3007.5361,100
2023-01-128.2108.3008.1508.2007.42728,100
2023-01-118.3008.3008.2208.3007.51826,200
2023-01-108.3008.4008.3008.4007.6083,800
2023-01-098.5508.5508.4008.4407.6455,500
2023-01-068.6008.6408.5008.6407.8266,200
2023-01-058.5608.5608.5608.5607.7532,500
2022-12-288.2508.5608.2508.5607.7531,200
2022-12-228.3008.4708.3008.4707.67210,100
2022-12-218.3508.3508.3508.3507.563200
2022-12-198.2608.3008.2508.3007.51820,000
2022-12-148.4308.5908.4308.5907.7811,000
2022-12-138.4108.5208.4008.5207.71715,200
2022-12-098.3308.5208.3208.5207.7174,100
2022-12-088.4008.5008.4008.5007.6991,000
2022-12-078.3508.4008.3008.4007.6086,100
2022-12-058.4008.5308.4008.5307.7261,100
2022-11-298.5308.5308.5308.5307.726200
2022-11-258.4208.4208.3508.4207.62737,500
2022-11-248.3008.3008.3008.3007.5181,000
2022-11-218.7908.7908.7908.7907.962100
2022-11-148.4508.6708.4508.6707.8532,100
2022-11-038.3708.5708.3708.5707.7621,000
2022-10-268.1808.5908.1808.5907.7811,400
2022-10-128.1108.6408.0908.6407.8265,200
2022-10-078.6008.6708.6008.6707.853300
2022-10-068.2808.5408.2808.5407.7351,400
2022-10-058.4108.4108.4108.4107.618100
2022-10-048.2008.2908.2008.2907.5093,500
2022-10-038.2108.2108.0208.2107.4362,800
2022-09-308.1208.1908.1208.1907.4181,600
2022-09-298.0208.1207.9608.1107.3462,800
2022-09-288.0808.1008.0808.1007.3371,100
2022-09-278.0808.0808.0808.0807.319100
2022-09-268.0208.0207.9008.0007.24618,100
2022-09-238.0308.2208.0308.2207.44515,100
2022-09-228.0508.2108.0508.2107.4361,100
2022-09-218.2208.2208.2208.2207.445100
← NewerPage 14 of 18 · 1,035 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.