Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	9.300	9.350	9.300	9.350	8.917	12,900
2025-07-03	9.400	9.400	9.400	9.400	8.964	100
2025-07-02	9.400	9.400	9.400	9.400	8.964	7,400
2025-07-01	9.200	9.450	9.200	9.400	8.964	56,600
2025-06-30	9.130	9.190	9.130	9.190	8.764	400
2025-06-26	9.120	9.120	9.120	9.120	8.697	3,000
2025-06-25	9.090	9.120	9.090	9.120	8.697	11,500
2025-06-24	9.050	9.100	9.050	9.100	8.678	4,000
2025-06-23	9.170	9.180	8.990	9.000	8.583	25,400
2025-06-19	8.980	9.180	8.980	9.180	8.755	58,300
2025-06-18	8.800	8.900	8.800	8.850	8.440	15,600
2025-06-17	8.800	8.800	8.800	8.800	8.392	1,000
2025-06-16	8.800	8.800	8.800	8.800	8.392	1,600
2025-06-13	8.770	8.820	8.770	8.820	8.411	1,300
2025-06-12	8.850	8.850	8.850	8.850	8.440	1,500
2025-06-11	8.970	8.970	8.720	8.720	8.316	1,000
2025-06-09	8.900	9.100	8.900	8.970	8.554	29,600
2025-06-06	8.750	8.800	8.710	8.800	8.392	9,100
2025-06-05	8.700	8.700	8.700	8.700	8.297	15,400
2025-06-03	8.510	8.700	8.500	8.700	8.297	43,700
2025-05-29	8.480	8.650	8.480	8.600	8.201	30,900
2025-05-28	8.380	8.500	8.380	8.500	8.106	10,100
2025-05-27	8.380	8.380	8.380	8.380	7.992	1,700
2025-05-26	8.400	8.450	8.400	8.420	8.030	1,700
2025-05-23	8.260	8.400	8.260	8.400	8.011	6,800
2025-05-22	8.200	8.250	8.200	8.250	7.868	10,700
2025-05-21	8.230	8.230	8.200	8.230	7.849	3,800
2025-05-20	8.250	8.250	8.210	8.230	7.849	12,200
2025-05-19	8.230	8.230	8.210	8.210	7.830	6,300
2025-05-16	8.350	8.470	8.300	8.310	7.925	3,100
2025-05-15	8.300	8.300	8.270	8.300	7.915	13,700
2025-05-14	8.330	8.330	8.190	8.190	7.810	2,500
2025-05-09	8.100	8.380	8.100	8.380	7.992	4,200
2025-05-08	8.200	8.200	8.200	8.200	7.820	900
2025-05-07	8.180	8.200	8.180	8.200	7.820	1,200
2025-05-06	8.050	8.160	8.000	8.160	7.782	2,600
2025-05-05	8.050	8.050	8.050	8.050	7.677	100
2025-05-02	8.100	8.100	8.100	8.100	7.725	1,200
2025-04-30	8.100	8.100	8.050	8.050	7.677	10,100
2025-04-29	8.080	8.080	8.000	8.050	7.677	3,100
2025-04-28	8.050	8.160	8.000	8.160	7.782	11,600
2025-04-25	8.130	8.200	8.130	8.200	7.820	800
2025-04-23	8.150	8.150	8.110	8.110	7.734	6,500
2025-04-22	8.100	8.150	8.100	8.150	7.772	6,500
2025-04-21	8.100	8.110	8.100	8.110	7.734	2,500
2025-04-18	8.050	8.170	8.050	8.170	7.791	4,100
2025-04-17	7.900	7.980	7.900	7.980	7.610	3,900
2025-04-16	7.870	7.900	7.870	7.900	7.534	3,500
2025-04-15	7.850	7.870	7.850	7.860	7.496	3,000
2025-04-11	7.800	7.850	7.800	7.840	7.477	3,200
2025-04-10	7.990	8.000	7.900	7.900	7.534	5,200
2025-04-09	7.800	7.800	7.700	7.800	7.439	19,200
2025-04-08	7.860	7.860	7.850	7.850	7.486	7,100
2025-04-07	8.150	8.150	7.850	7.850	7.486	64,300
2025-04-04	8.150	8.190	8.150	8.190	7.810	600
2025-04-02	8.230	8.250	8.200	8.200	7.820	19,200
2025-03-28	8.200	8.230	8.200	8.230	7.849	14,200
2025-03-27	8.230	8.250	8.230	8.250	7.868	17,300
2025-03-26	8.250	8.250	8.210	8.210	7.830	3,500
2025-03-25	8.300	8.300	8.250	8.300	7.915	2,500

← NewerPage 6 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.