Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	10.180	10.220	10.120	10.120	10.044	25,100
2026-01-06	10.200	10.280	10.200	10.220	10.143	30,700
2026-01-05	10.380	10.380	10.100	10.220	10.143	29,300
2026-01-02	10.400	10.400	10.380	10.400	10.322	7,900
2025-12-31	10.300	10.500	10.300	10.480	10.401	5,000
2025-12-30	10.840	10.840	10.740	10.740	10.540	16,400
2025-12-29	10.780	10.840	10.780	10.840	10.638	5,700
2025-12-26	10.820	10.840	10.780	10.780	10.580	7,400
2025-12-24	10.820	10.840	10.800	10.820	10.619	10,800
2025-12-23	10.820	10.840	10.800	10.800	10.599	18,800
2025-12-22	10.840	10.860	10.800	10.820	10.619	10,600
2025-12-19	10.820	10.840	10.700	10.820	10.619	11,700
2025-12-18	10.800	10.840	10.800	10.840	10.638	5,300
2025-12-17	10.760	10.840	10.700	10.800	10.599	13,900
2025-12-16	10.800	10.920	10.760	10.760	10.560	22,300
2025-12-15	10.960	10.960	10.800	10.800	10.599	900
2025-12-11	10.800	10.980	10.780	10.980	10.776	600
2025-12-10	10.900	11.000	10.900	11.000	10.796	2,600
2025-12-09	10.800	10.920	10.800	10.900	10.697	7,200
2025-12-08	10.780	11.000	10.780	11.000	10.796	1,100
2025-12-05	10.980	10.980	10.980	10.980	10.776	200
2025-12-04	11.020	11.020	10.860	10.860	10.658	2,400
2025-12-03	10.880	11.060	10.840	11.020	10.815	21,000
2025-12-02	10.720	10.800	10.720	10.800	10.599	3,800
2025-12-01	11.000	11.000	10.680	11.000	10.796	7,900
2025-11-28	10.800	11.000	10.800	11.000	10.796	20,500
2025-11-27	11.060	11.060	10.840	11.000	10.796	8,300
2025-11-26	10.700	11.020	10.700	11.000	10.796	29,100
2025-11-25	10.700	10.760	10.620	10.760	10.560	11,500
2025-11-24	10.800	10.800	10.640	10.700	10.501	11,300
2025-11-21	10.600	10.780	10.600	10.780	10.580	5,700
2025-11-20	10.580	10.860	10.580	10.860	10.658	23,100
2025-11-19	10.560	10.560	10.560	10.560	10.364	2,700
2025-11-18	10.700	10.700	10.600	10.600	10.403	11,600
2025-11-17	10.700	10.700	10.580	10.700	10.501	800
2025-11-14	10.700	10.720	10.520	10.720	10.521	2,400
2025-11-13	10.800	10.800	10.600	10.740	10.540	6,800
2025-11-12	10.860	10.860	10.700	10.800	10.599	16,400
2025-11-11	10.560	10.860	10.560	10.860	10.658	13,200
2025-11-10	10.600	10.720	10.500	10.720	10.521	30,800
2025-11-07	10.800	10.880	10.680	10.880	10.678	1,500
2025-11-06	10.620	10.820	10.600	10.800	10.599	1,300
2025-11-05	10.500	10.600	10.420	10.600	10.403	9,800
2025-11-04	10.620	10.880	10.400	10.420	10.226	70,400
2025-11-03	11.080	11.300	10.900	10.980	10.776	49,700
2025-10-31	11.500	11.500	10.900	11.040	10.835	64,500
2025-10-30	11.400	11.760	11.300	11.740	11.522	59,400
2025-10-29	11.000	11.320	11.000	11.320	11.110	43,400
2025-10-28	10.900	11.000	10.900	11.000	10.796	33,000
2025-10-27	10.660	10.980	10.660	10.960	10.756	27,700
2025-10-24	10.500	10.740	10.500	10.660	10.462	49,000
2025-10-23	10.500	10.520	10.500	10.520	10.324	5,000
2025-10-22	10.500	10.500	10.500	10.500	10.305	1,300
2025-10-21	10.480	10.500	10.480	10.500	10.305	28,000
2025-10-17	10.500	10.500	10.440	10.460	10.266	7,200
2025-10-16	10.440	10.560	10.440	10.520	10.324	17,700
2025-10-15	10.340	10.500	10.340	10.460	10.266	22,000
2025-10-14	10.380	10.380	10.280	10.280	10.089	3,300
2025-10-13	10.380	10.380	10.320	10.320	10.128	9,200
2025-10-10	10.340	10.500	10.300	10.400	10.207	52,800

← NewerPage 4 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.