Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	8.220	8.230	8.220	8.230	7.454	1,000
2022-09-19	8.100	8.200	8.030	8.200	7.427	24,700
2022-09-15	8.130	8.150	8.130	8.150	7.382	2,600
2022-09-12	8.070	8.250	8.050	8.250	7.473	12,500
2022-09-08	8.120	8.380	8.120	8.380	7.590	2,100
2022-09-07	8.200	8.420	8.200	8.420	7.627	1,100
2022-09-06	8.200	8.420	8.200	8.420	7.627	1,100
2022-09-02	8.300	8.300	8.130	8.300	7.518	13,500
2022-09-01	8.240	8.300	8.120	8.300	7.518	19,500
2022-08-30	8.320	8.440	8.290	8.440	7.645	16,200
2022-08-26	8.390	8.690	8.330	8.690	7.871	1,200
2022-08-24	8.500	8.530	8.400	8.520	7.717	10,400
2022-08-19	8.600	8.800	8.500	8.800	7.971	7,300
2022-08-15	9.050	9.050	9.050	9.050	8.197	200
2022-08-12	8.960	8.960	8.880	8.880	8.043	3,200
2022-08-11	9.200	9.200	9.100	9.200	8.261	36,900
2022-08-10	9.200	9.250	9.200	9.200	8.261	49,600
2022-08-09	9.250	9.250	9.200	9.200	8.261	14,300
2022-08-08	9.290	9.290	9.250	9.250	8.306	2,500
2022-08-04	9.200	9.300	9.200	9.300	8.350	46,000
2022-08-03	9.360	9.390	9.360	9.390	8.431	20,100
2022-08-02	9.200	9.300	9.200	9.300	8.350	36,500
2022-08-01	9.400	9.400	9.180	9.300	8.350	13,900
2022-07-29	9.150	9.150	8.860	9.130	8.198	3,600
2022-07-28	8.960	9.150	8.950	9.150	8.216	21,700
2022-07-27	8.860	8.950	8.860	8.950	8.036	22,300
2022-07-26	8.800	8.860	8.800	8.860	7.955	4,900
2022-07-25	8.800	8.800	8.800	8.800	7.901	200
2022-07-22	8.700	8.760	8.700	8.760	7.866	4,200
2022-07-21	8.680	8.700	8.640	8.700	7.812	4,300
2022-07-20	8.540	8.720	8.520	8.700	7.812	9,300
2022-07-19	8.660	8.800	8.480	8.480	7.614	2,100
2022-07-18	8.410	8.700	8.410	8.700	7.812	24,800
2022-07-15	8.310	8.620	8.310	8.620	7.740	18,600
2022-07-14	8.330	8.640	8.330	8.640	7.758	700
2022-07-13	8.320	8.660	8.320	8.660	7.776	2,200
2022-07-12	8.300	8.700	8.300	8.700	7.812	3,600
2022-07-08	8.750	8.850	8.610	8.700	7.812	3,700
2022-07-07	8.500	8.920	8.500	8.850	7.946	400
2022-07-06	8.550	8.950	8.550	8.850	7.946	8,600
2022-07-05	8.940	8.960	8.900	8.950	8.036	6,100
2022-07-04	8.940	8.960	8.940	8.960	8.045	3,700
2022-07-01	8.800	8.950	8.780	8.950	8.036	11,100
2022-06-30	8.850	8.960	8.830	8.960	8.045	3,300
2022-06-29	8.940	8.960	8.900	8.950	8.036	8,100
2022-06-28	8.830	8.970	8.830	8.940	8.027	10,000
2022-06-27	8.850	8.970	8.800	8.950	8.036	11,300
2022-06-24	8.850	8.850	8.850	8.850	7.946	100
2022-06-23	8.980	8.980	8.700	8.850	7.946	6,900
2022-06-22	8.980	9.000	8.900	8.990	8.072	15,000
2022-06-21	9.050	9.080	8.750	8.980	8.063	30,200
2022-06-20	9.020	9.020	8.880	8.960	8.045	24,300
2022-06-17	9.470	9.470	9.170	9.290	8.341	23,600
2022-06-16	9.880	9.900	9.650	9.650	8.665	27,500
2022-06-15	9.940	10.000	9.840	9.930	8.916	18,800
2022-06-14	9.840	9.990	9.840	9.990	8.970	45,800
2022-06-13	9.960	9.960	9.760	9.890	8.880	43,300
2022-06-10	9.860	9.970	9.800	9.960	8.943	60,300
2022-06-09	9.750	9.850	9.730	9.850	8.844	36,500
2022-06-08	9.730	9.790	9.680	9.790	8.790	24,900

← NewerPage 15 of 18 · 1,035 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.