Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.060	11.200	11.040	11.200	11.116	5,200
2026-07-14	11.000	11.120	11.000	11.080	10.997	6,600
2026-07-13	11.000	11.000	10.960	10.960	10.878	1,600
2026-07-10	10.920	11.000	10.920	11.000	10.917	6,400
2026-07-09	10.960	11.020	10.900	10.900	10.818	13,600
2026-07-08	10.900	10.980	10.900	10.980	10.898	3,000
2026-07-07	11.000	11.000	11.000	11.000	10.917	1,400
2026-07-06	11.000	11.000	11.000	11.000	10.917	100
2026-07-03	11.100	11.100	11.000	11.000	10.917	1,100
2026-07-02	10.900	10.920	10.900	10.920	10.838	3,600
2026-06-30	11.020	11.100	11.020	11.060	10.977	8,300
2026-06-26	11.000	11.000	10.900	10.900	10.818	5,600
2026-06-25	10.900	11.000	10.900	11.000	10.917	41,800
2026-06-24	10.820	10.820	10.820	10.820	10.739	100
2026-06-22	10.980	11.060	10.900	10.920	10.838	7,800
2026-06-19	10.920	11.000	10.920	11.000	10.917	3,400
2026-06-18	10.920	10.920	10.920	10.920	10.838	1,000
2026-06-16	10.900	10.940	10.900	10.940	10.858	7,400
2026-06-15	10.900	10.920	10.800	10.900	10.818	10,600
2026-06-12	10.900	10.900	10.900	10.900	10.818	18,600
2026-06-10	10.800	10.900	10.800	10.900	10.818	17,400
2026-06-09	10.960	10.960	10.900	10.900	10.818	23,000
2026-06-08	11.000	11.000	11.000	11.000	10.917	2,000
2026-06-05	11.000	11.000	11.000	11.000	10.917	1,300
2026-06-04	11.000	11.000	10.980	11.000	10.917	14,600
2026-06-03	10.920	10.960	10.920	10.960	10.878	3,200
2026-05-29	11.000	11.000	11.000	11.000	10.917	4,700
2026-05-28	11.140	11.140	11.000	11.000	10.917	2,300
2026-05-26	11.000	11.180	11.000	11.160	11.076	25,600
2026-05-25	11.000	11.020	11.000	11.000	10.917	9,500
2026-05-22	11.000	11.100	11.000	11.020	10.937	20,600
2026-05-21	10.900	11.000	10.900	11.000	10.917	39,600
2026-05-20	10.960	10.960	10.940	10.940	10.858	7,000
2026-05-19	10.980	10.980	10.960	10.960	10.878	6,500
2026-05-18	10.960	10.960	10.960	10.960	10.878	8,500
2026-05-15	11.000	11.000	10.960	10.980	10.898	21,200
2026-05-14	10.960	11.020	10.960	11.020	10.937	5,500
2026-05-13	10.940	10.960	10.940	10.960	10.878	11,000
2026-05-12	10.920	10.940	10.920	10.940	10.858	17,800
2026-05-11	10.920	10.940	10.920	10.920	10.838	17,300
2026-05-08	10.900	10.940	10.900	10.920	10.838	9,000
2026-05-07	10.780	11.000	10.780	10.880	10.798	28,200
2026-05-06	10.760	10.800	10.760	10.800	10.719	5,600
2026-05-05	10.800	10.860	10.800	10.820	10.739	26,200
2026-05-04	10.800	10.800	10.780	10.780	10.699	6,000
2026-04-30	10.800	10.880	10.800	10.800	10.719	25,800
2026-04-29	10.820	10.820	10.800	10.820	10.739	9,400
2026-04-28	10.800	10.840	10.800	10.840	10.759	1,200
2026-04-27	10.680	10.680	10.680	10.680	10.600	700
2026-04-24	10.820	10.880	10.700	10.800	10.719	104,900
2026-04-23	11.100	11.160	11.040	11.100	11.017	4,100
2026-04-22	11.000	11.200	11.000	11.200	11.116	6,000
2026-04-21	11.020	11.040	11.020	11.040	10.957	4,800
2026-04-20	10.980	11.000	10.980	11.000	10.917	103,300
2026-04-17	11.000	11.040	10.940	10.940	10.858	132,700
2026-04-16	11.000	11.000	11.000	11.000	10.917	71,500
2026-04-15	10.980	11.080	10.980	11.000	10.917	32,000
2026-04-14	10.620	10.880	10.620	10.800	10.719	6,100
2026-04-13	11.080	11.080	10.980	10.980	10.898	1,000
2026-04-10	11.060	11.060	11.020	11.020	10.937	2,200

← NewerPage 2 of 4 · 234 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.