Chin Teck Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 7.390 | 7.540 | 7.380 | 7.380 | 6.552 | 35,200 |
| 2021-11-12 | 7.410 | 7.410 | 7.390 | 7.400 | 6.570 | 16,400 |
| 2021-11-11 | 7.460 | 7.500 | 7.400 | 7.400 | 6.570 | 13,800 |
| 2021-11-10 | 7.440 | 7.440 | 7.440 | 7.440 | 6.606 | 1,000 |
| 2021-11-09 | 7.500 | 7.590 | 7.440 | 7.590 | 6.739 | 10,300 |
| 2021-11-08 | 7.660 | 7.660 | 7.660 | 7.660 | 6.801 | 5,000 |
| 2021-11-05 | 7.670 | 7.670 | 7.530 | 7.530 | 6.685 | 7,100 |
| 2021-11-02 | 7.650 | 7.650 | 7.640 | 7.640 | 6.783 | 9,000 |
| 2021-11-01 | 7.430 | 7.430 | 7.430 | 7.430 | 6.597 | 3,900 |
| 2021-10-29 | 7.680 | 7.680 | 7.600 | 7.670 | 6.810 | 3,700 |
| 2021-10-28 | 7.680 | 7.690 | 7.680 | 7.680 | 6.819 | 10,000 |
| 2021-10-27 | 7.690 | 7.690 | 7.620 | 7.680 | 6.819 | 72,300 |
| 2021-10-26 | 7.600 | 7.620 | 7.600 | 7.620 | 6.765 | 5,000 |
| 2021-10-22 | 7.540 | 7.640 | 7.540 | 7.640 | 6.783 | 9,500 |
| 2021-10-21 | 7.660 | 7.660 | 7.410 | 7.410 | 6.579 | 11,000 |
| 2021-10-20 | 7.620 | 7.650 | 7.620 | 7.650 | 6.792 | 43,700 |
| 2021-10-15 | 7.620 | 7.620 | 7.620 | 7.620 | 6.765 | 3,100 |
| 2021-10-14 | 7.620 | 7.620 | 7.600 | 7.600 | 6.748 | 21,900 |
← NewerPage 18 of 18 · 1,038 trading days
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.