Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	9.450	9.700	9.450	9.700	8.710	58,500
2022-06-03	9.260	9.450	9.250	9.450	8.485	56,600
2022-06-02	9.200	9.280	9.180	9.250	8.306	30,100
2022-06-01	9.180	9.200	9.160	9.200	8.261	19,200
2022-05-31	9.090	9.180	9.090	9.180	8.243	35,100
2022-05-30	9.090	9.110	9.060	9.110	8.180	13,100
2022-05-27	9.090	9.090	9.050	9.090	8.162	26,200
2022-05-26	9.030	9.050	9.030	9.040	8.117	37,000
2022-05-25	9.060	9.070	9.030	9.060	8.135	20,200
2022-05-24	9.050	9.110	9.020	9.060	8.135	46,600
2022-05-23	9.030	9.050	9.000	9.050	8.126	39,100
2022-05-20	8.960	9.030	8.960	9.030	8.108	14,500
2022-05-19	9.000	9.120	9.000	9.030	8.108	31,100
2022-05-18	8.990	9.080	8.990	9.070	8.144	31,300
2022-05-17	8.900	8.980	8.890	8.980	8.063	28,000
2022-05-13	8.790	8.890	8.790	8.880	7.973	10,200
2022-05-12	8.860	8.870	8.760	8.850	7.946	37,100
2022-05-11	8.840	8.880	8.750	8.880	7.973	20,900
2022-05-10	8.710	8.860	8.690	8.860	7.955	36,700
2022-05-09	8.710	8.780	8.710	8.740	7.848	81,000
2022-05-06	8.800	8.880	8.780	8.880	7.973	12,900
2022-05-05	8.800	8.800	8.720	8.800	7.901	6,200
2022-04-29	8.700	8.750	8.660	8.720	7.830	27,600
2022-04-28	8.780	8.780	8.750	8.750	7.857	2,100
2022-04-25	8.880	9.000	8.700	8.890	7.982	30,400
2022-04-22	8.780	8.800	8.730	8.770	7.875	7,300
2022-04-21	8.680	8.730	8.680	8.730	7.839	19,900
2022-04-20	8.600	8.650	8.600	8.650	7.767	5,500
2022-04-18	8.570	8.590	8.550	8.590	7.713	7,100
2022-04-15	8.480	8.580	8.480	8.580	7.704	13,700
2022-04-14	8.430	8.500	8.320	8.500	7.632	2,500
2022-04-13	8.420	8.480	8.390	8.480	7.614	8,800
2022-04-11	8.300	8.420	8.300	8.420	7.560	16,600
2022-04-08	8.280	8.300	8.210	8.300	7.453	7,900
2022-04-07	8.270	8.280	8.200	8.280	7.435	6,000
2022-04-06	8.180	8.270	8.180	8.270	7.426	3,500
2022-04-05	8.200	8.200	8.010	8.200	7.363	3,100
2022-04-04	8.050	8.180	8.050	8.180	7.345	5,900
2022-03-31	7.890	8.060	7.890	8.060	7.237	600
2022-03-28	8.070	8.070	8.070	8.070	7.246	1,000
2022-03-25	7.890	8.070	7.880	8.070	7.246	5,100
2022-03-23	8.050	8.100	8.030	8.100	7.273	3,300
2022-03-22	7.950	8.160	7.950	8.030	7.210	8,700
2022-03-21	7.910	8.200	7.900	8.200	7.363	13,500
2022-03-18	8.000	8.260	7.970	8.260	7.417	800
2022-03-17	7.830	8.140	7.830	8.140	7.309	13,700
2022-03-16	8.300	8.300	8.300	8.300	7.453	100
2022-03-15	8.030	8.100	7.880	8.100	7.273	19,200
2022-03-14	8.110	8.300	8.110	8.300	7.453	5,700
2022-03-11	8.400	8.400	8.400	8.400	7.542	600
2022-03-10	8.480	8.480	7.980	8.400	7.542	18,500
2022-03-09	8.190	8.480	8.150	8.480	7.614	15,200
2022-03-08	8.200	8.300	8.170	8.300	7.453	14,800
2022-03-07	8.310	8.310	8.300	8.300	7.453	2,500
2022-03-04	8.460	8.500	8.300	8.500	7.632	3,400
2022-03-03	8.600	8.600	8.460	8.460	7.596	12,300
2022-03-02	8.400	8.600	8.400	8.600	7.722	35,800
2022-03-01	8.480	8.480	8.360	8.400	7.542	15,900
2022-02-28	8.300	8.480	8.300	8.460	7.596	8,000
2022-02-25	8.250	8.300	8.250	8.300	7.453	600

← NewerPage 16 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.