Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	10.980	11.080	10.980	10.980	10.898	6,700
2026-04-08	11.000	11.000	10.980	10.980	10.898	11,900
2026-04-07	11.080	11.080	11.040	11.040	10.957	9,200
2026-04-06	11.060	11.100	11.060	11.060	10.977	14,600
2026-04-03	11.080	11.100	11.080	11.080	10.997	4,500
2026-04-02	11.060	11.100	11.060	11.060	10.977	6,900
2026-04-01	11.040	11.100	11.040	11.060	10.977	8,600
2026-03-31	11.000	11.100	10.940	10.940	10.858	22,600
2026-03-30	11.060	11.060	10.940	10.940	10.858	14,400
2026-03-27	10.900	11.040	10.600	11.040	10.957	5,300
2026-03-26	10.800	10.900	10.800	10.900	10.818	3,300
2026-03-25	10.940	10.960	10.620	10.960	10.878	18,800
2026-03-24	10.980	10.980	10.960	10.960	10.878	2,600
2026-03-19	10.800	11.100	10.800	11.040	10.957	18,600
2026-03-18	10.760	10.820	10.760	10.800	10.719	4,500
2026-03-17	10.700	10.840	10.700	10.840	10.759	8,000
2026-03-16	10.700	10.700	10.660	10.700	10.620	10,300
2026-03-12	10.700	10.700	10.700	10.700	10.620	4,500
2026-03-11	10.540	10.800	10.540	10.800	10.719	8,700
2026-03-10	10.540	10.580	10.540	10.540	10.461	5,100
2026-03-09	10.600	10.600	10.500	10.540	10.461	7,500
2026-03-06	10.700	10.700	10.600	10.600	10.521	1,100
2026-03-05	10.600	10.720	10.600	10.700	10.620	5,700
2026-03-04	10.600	10.600	10.560	10.600	10.521	10,000
2026-03-03	10.700	10.700	10.600	10.600	10.521	6,100
2026-03-02	10.620	10.640	10.600	10.600	10.521	14,100
2026-02-27	10.640	10.640	10.640	10.640	10.560	1,500
2026-02-26	10.800	10.800	10.700	10.700	10.620	6,000
2026-02-25	10.800	10.800	10.640	10.660	10.580	6,000
2026-02-24	10.800	10.800	10.800	10.800	10.719	1,300
2026-02-23	10.700	10.880	10.700	10.880	10.798	9,000
2026-02-20	10.680	10.800	10.660	10.720	10.640	17,400
2026-02-19	10.680	10.680	10.560	10.560	10.481	5,100
2026-02-16	10.580	10.600	10.580	10.580	10.501	4,700
2026-02-13	10.400	10.440	10.400	10.440	10.362	900
2026-02-12	10.520	10.520	10.420	10.420	10.342	1,600
2026-02-11	10.520	10.520	10.520	10.520	10.441	1,500
2026-02-10	10.600	11.000	10.520	10.520	10.441	4,600
2026-02-09	10.400	10.420	10.400	10.420	10.342	10,900
2026-02-06	10.320	10.380	10.300	10.340	10.262	16,400
2026-02-05	10.460	10.500	10.360	10.380	10.302	22,600
2026-02-04	10.560	10.560	10.520	10.540	10.461	3,500
2026-02-03	10.600	10.620	10.580	10.580	10.501	5,900
2026-01-30	10.640	10.660	10.600	10.660	10.580	6,100
2026-01-29	10.600	10.680	10.500	10.600	10.521	11,800
2026-01-28	10.640	10.640	10.600	10.600	10.521	4,000
2026-01-27	10.600	10.620	10.600	10.600	10.521	3,900
2026-01-26	10.620	10.640	10.620	10.640	10.560	4,100
2026-01-23	10.620	10.640	10.560	10.560	10.481	9,500
2026-01-22	10.500	10.700	10.500	10.700	10.620	9,800
2026-01-21	10.580	10.580	10.480	10.480	10.401	2,200
2026-01-20	10.600	10.600	10.500	10.580	10.501	9,900
2026-01-19	10.620	10.640	10.520	10.520	10.441	14,100
2026-01-16	10.600	10.620	10.600	10.620	10.540	14,900
2026-01-15	10.600	10.660	10.600	10.600	10.521	3,700
2026-01-14	10.800	10.800	10.420	10.600	10.521	8,800
2026-01-13	10.200	10.420	10.100	10.420	10.342	8,800
2026-01-12	10.120	10.280	10.100	10.260	10.183	16,400
2026-01-09	10.060	10.120	10.040	10.120	10.044	12,400
2026-01-08	10.040	10.180	10.040	10.180	10.104	7,600

← NewerPage 3 of 18 · 1,036 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.