Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	8.100	8.300	8.030	8.250	7.408	14,200
2022-02-23	8.100	8.200	7.800	8.200	7.363	2,300
2022-02-22	8.100	8.100	7.910	8.100	7.273	18,400
2022-02-21	8.200	8.200	7.660	8.100	7.273	16,600
2022-02-18	8.000	8.200	8.000	8.030	7.210	15,200
2022-02-17	7.850	8.000	7.850	8.000	7.183	14,100
2022-02-16	7.800	7.850	7.560	7.840	7.039	17,100
2022-02-15	7.600	7.800	7.600	7.800	7.004	30,700
2022-02-14	7.390	7.540	7.390	7.540	6.770	42,800
2022-02-11	7.280	7.300	7.250	7.280	6.537	19,500
2022-02-10	7.290	7.290	7.280	7.280	6.537	2,800
2022-02-09	7.290	7.300	7.290	7.300	6.555	1,800
2022-02-08	7.290	7.290	7.290	7.290	6.546	1,600
2022-02-07	7.100	7.300	7.100	7.300	6.555	5,000
2022-02-04	7.000	7.010	6.950	7.000	6.285	35,400
2022-02-03	6.930	6.930	6.910	6.930	6.222	30,500
2022-01-31	6.950	6.960	6.930	6.930	6.222	33,200
2022-01-28	6.920	6.970	6.920	6.970	6.258	68,200
2022-01-27	6.910	6.910	6.900	6.900	6.195	10,400
2022-01-26	6.930	6.930	6.930	6.930	6.222	1,000
2022-01-25	6.940	6.940	6.920	6.920	6.213	5,800
2022-01-24	6.930	6.930	6.930	6.930	6.222	500
2022-01-21	6.940	6.940	6.930	6.930	6.222	1,500
2022-01-20	6.940	6.940	6.940	6.940	6.231	11,000
2022-01-19	6.930	6.930	6.930	6.930	6.222	1,900
2022-01-17	6.980	6.990	6.980	6.990	6.276	5,600
2022-01-14	6.940	6.940	6.940	6.940	6.231	6,200
2022-01-13	7.020	7.020	6.940	6.940	6.231	1,800
2022-01-12	7.020	7.030	7.020	7.030	6.312	1,700
2022-01-11	7.020	7.020	7.020	7.020	6.303	1,200
2022-01-10	7.120	7.150	7.120	7.150	6.348	30,600
2022-01-07	7.100	7.100	7.100	7.100	6.304	500
2022-01-06	7.120	7.120	7.110	7.120	6.321	17,500
2022-01-05	7.300	7.300	7.120	7.120	6.321	41,200
2022-01-04	7.080	7.100	7.080	7.100	6.304	5,800
2022-01-03	7.100	7.120	7.100	7.100	6.304	21,900
2021-12-31	7.100	7.100	7.100	7.100	6.304	10,500
2021-12-30	7.160	7.170	7.150	7.150	6.348	11,800
2021-12-27	7.050	7.050	7.050	7.050	6.259	7,800
2021-12-23	7.100	7.100	7.100	7.100	6.304	4,000
2021-12-22	7.100	7.120	7.100	7.120	6.321	8,500
2021-12-21	7.120	7.120	7.120	7.120	6.321	4,200
2021-12-17	7.300	7.300	7.300	7.300	6.481	3,000
2021-12-16	7.350	7.350	7.350	7.350	6.526	5,000
2021-12-15	7.350	7.350	7.350	7.350	6.526	3,000
2021-12-10	7.350	7.350	7.350	7.350	6.526	3,000
2021-12-08	7.350	7.350	7.350	7.350	6.526	5,000
2021-12-07	7.300	7.350	7.300	7.350	6.526	5,000
2021-12-06	7.350	7.350	7.350	7.350	6.526	5,000
2021-12-02	7.350	7.350	7.350	7.350	6.526	5,000
2021-12-01	7.110	7.470	7.110	7.300	6.481	3,600
2021-11-30	7.110	7.110	7.110	7.110	6.313	1,000
2021-11-29	7.380	7.380	7.380	7.380	6.552	3,600
2021-11-26	7.300	7.300	7.300	7.300	6.481	11,300
2021-11-23	7.350	7.350	7.340	7.340	6.517	6,000
2021-11-22	7.460	7.460	7.400	7.400	6.570	7,300
2021-11-19	7.450	7.450	7.450	7.450	6.614	10,100
2021-11-17	7.420	7.420	7.330	7.330	6.508	1,500
2021-11-16	7.380	7.420	7.380	7.420	6.588	35,500
2021-11-15	7.390	7.540	7.380	7.380	6.552	35,200

← NewerPage 17 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.