Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	10.180	10.400	10.180	10.400	10.207	65,100
2025-10-08	10.180	10.180	10.160	10.160	9.971	5,100
2025-10-07	10.160	10.200	10.160	10.180	9.991	21,900
2025-10-06	10.000	10.180	10.000	10.140	9.952	39,000
2025-10-03	9.980	10.000	9.960	10.000	9.814	10,900
2025-10-02	9.960	9.960	9.950	9.960	9.775	5,300
2025-10-01	9.950	10.000	9.950	9.960	9.775	6,400
2025-09-30	10.020	10.020	10.000	10.000	9.814	9,400
2025-09-29	10.100	10.100	10.080	10.100	9.912	2,100
2025-09-26	10.120	10.120	10.020	10.100	9.912	2,100
2025-09-25	10.140	10.140	10.140	10.140	9.952	100
2025-09-24	10.000	10.200	10.000	10.200	10.010	14,700
2025-09-23	10.000	10.020	9.990	10.000	9.814	9,500
2025-09-22	9.900	10.020	9.900	10.020	9.834	5,200
2025-09-19	9.960	9.960	9.900	9.900	9.716	1,000
2025-09-18	10.020	10.020	9.900	9.900	9.716	7,000
2025-09-17	9.980	10.160	9.970	10.060	9.873	16,000
2025-09-12	9.950	9.980	9.950	9.970	9.785	31,600
2025-09-11	9.850	9.930	9.850	9.930	9.745	14,500
2025-09-09	9.900	9.900	9.820	9.900	9.716	2,600
2025-09-08	9.730	9.900	9.730	9.900	9.716	10,900
2025-09-04	9.820	9.820	9.730	9.730	9.549	2,100
2025-09-03	9.660	9.990	9.660	9.820	9.637	14,300
2025-09-02	9.500	9.670	9.500	9.660	9.480	18,300
2025-08-28	9.500	9.520	9.450	9.450	9.274	6,000
2025-08-27	9.500	9.700	9.500	9.700	9.520	11,600
2025-08-26	9.600	9.600	9.500	9.500	9.323	13,400
2025-08-25	9.600	9.600	9.550	9.600	9.422	32,400
2025-08-22	9.540	9.610	9.460	9.460	9.284	18,000
2025-08-21	9.540	9.610	9.480	9.610	9.431	6,300
2025-08-20	9.600	9.600	9.500	9.500	9.323	4,700
2025-08-19	9.580	9.600	9.580	9.600	9.422	2,500
2025-08-18	9.480	9.600	9.480	9.580	9.402	7,200
2025-08-15	9.430	9.460	9.430	9.460	9.284	2,500
2025-08-14	9.500	9.540	9.460	9.460	9.284	8,400
2025-08-13	9.510	9.600	9.480	9.490	9.314	16,500
2025-08-12	9.900	10.000	9.850	9.900	9.441	39,100
2025-08-11	9.920	10.000	9.800	9.900	9.441	23,200
2025-08-08	9.820	9.950	9.820	9.950	9.489	37,200
2025-08-07	9.900	9.900	9.840	9.840	9.384	16,800
2025-08-06	9.900	9.900	9.880	9.890	9.432	48,200
2025-08-05	9.840	9.850	9.760	9.760	9.308	17,000
2025-08-04	9.760	9.780	9.730	9.750	9.298	5,000
2025-08-01	9.800	9.900	9.700	9.900	9.441	18,900
2025-07-31	9.800	9.800	9.770	9.800	9.346	9,400
2025-07-30	9.610	9.780	9.610	9.760	9.308	97,300
2025-07-29	9.490	9.490	9.490	9.490	9.050	13,500
2025-07-28	9.450	9.450	9.450	9.450	9.012	8,200
2025-07-25	9.450	9.450	9.420	9.450	9.012	1,700
2025-07-24	9.420	9.450	9.420	9.450	9.012	2,100
2025-07-23	9.420	9.430	9.420	9.420	8.983	8,500
2025-07-22	9.490	9.490	9.410	9.410	8.974	1,200
2025-07-21	9.450	9.490	9.450	9.490	9.050	2,100
2025-07-17	9.480	9.480	9.450	9.450	9.012	4,400
2025-07-16	9.460	9.460	9.450	9.450	9.012	900
2025-07-15	9.450	9.460	9.420	9.420	8.983	1,000
2025-07-14	9.400	9.500	9.400	9.500	9.060	200
2025-07-11	9.450	9.450	9.440	9.450	9.012	1,100
2025-07-10	9.400	9.500	9.400	9.500	9.060	5,200
2025-07-09	9.360	9.500	9.350	9.490	9.050	27,700

← NewerPage 5 of 18 · 1,034 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.