Chin Teck Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	8.300	8.300	8.300	8.300	7.915	800
2025-03-21	8.220	8.380	8.220	8.300	7.915	16,800
2025-03-20	8.170	8.240	8.170	8.230	7.849	16,400
2025-03-19	8.170	8.170	8.170	8.170	7.791	200
2025-03-17	8.200	8.230	8.200	8.230	7.849	800
2025-03-14	8.090	8.200	8.090	8.100	7.725	20,600
2025-03-12	8.060	8.060	8.030	8.030	7.658	31,300
2025-03-11	8.050	8.070	8.050	8.050	7.677	29,300
2025-03-10	8.110	8.110	8.080	8.080	7.706	4,000
2025-03-07	8.100	8.110	8.100	8.110	7.734	32,000
2025-03-06	8.120	8.120	8.120	8.120	7.744	1,000
2025-03-05	8.120	8.120	8.120	8.120	7.744	11,500
2025-03-04	8.100	8.100	8.060	8.060	7.686	22,900
2025-03-03	8.160	8.180	8.160	8.180	7.801	3,000
2025-02-28	8.180	8.180	8.100	8.140	7.763	12,100
2025-02-26	8.180	8.180	8.180	8.180	7.801	8,000
2025-02-25	8.200	8.200	8.140	8.140	7.763	6,000
2025-02-24	8.110	8.200	8.110	8.200	7.820	4,500
2025-02-20	8.200	8.200	8.200	8.200	7.820	3,000
2025-02-19	8.200	8.200	8.200	8.200	7.820	1,000
2025-02-18	8.210	8.240	8.200	8.200	7.820	16,000
2025-02-17	8.230	8.260	8.230	8.250	7.868	6,300
2025-02-14	8.300	8.300	8.280	8.280	7.896	16,500
2025-02-13	8.360	8.360	8.300	8.300	7.915	15,600
2025-02-12	8.140	8.370	8.140	8.370	7.982	31,300
2025-02-10	8.250	8.250	8.240	8.240	7.858	4,400
2025-02-07	8.250	8.250	8.220	8.250	7.868	7,100
2025-02-06	8.220	8.220	8.220	8.220	7.839	6,100
2025-02-05	8.200	8.220	8.180	8.220	7.839	18,800
2025-02-04	8.200	8.220	8.160	8.220	7.839	9,000
2025-02-03	8.200	8.200	8.180	8.190	7.810	3,500
2025-01-31	8.200	8.200	8.180	8.200	7.820	4,500
2025-01-28	8.140	8.140	8.140	8.140	7.763	500
2025-01-27	8.200	8.220	8.120	8.120	7.744	6,700
2025-01-24	8.200	8.300	8.200	8.300	7.915	4,600
2025-01-23	8.200	8.200	8.200	8.200	7.820	6,000
2025-01-22	8.180	8.250	8.180	8.200	7.820	10,100
2025-01-21	8.160	8.350	8.160	8.180	7.801	2,300
2025-01-20	8.120	8.120	8.100	8.100	7.725	7,000
2025-01-17	8.080	8.100	8.080	8.080	7.706	3,000
2025-01-16	8.050	8.100	8.050	8.080	7.706	7,000
2025-01-15	8.210	8.210	8.000	8.080	7.706	22,500
2025-01-14	8.200	8.210	8.200	8.210	7.830	900
2025-01-13	8.350	8.350	8.220	8.220	7.839	5,700
2025-01-08	8.210	8.300	8.210	8.300	7.915	1,100
2025-01-07	8.200	8.200	8.200	8.200	7.820	7,300
2025-01-06	8.150	8.360	8.150	8.150	7.772	5,900
2025-01-03	8.360	8.360	8.150	8.150	7.772	8,100
2025-01-02	8.390	8.390	8.280	8.390	8.001	2,000
2024-12-31	8.300	8.520	8.280	8.280	7.896	48,300
2024-12-27	7.970	7.970	7.960	7.970	7.601	8,700
2024-12-24	7.950	7.950	7.950	7.950	7.582	500
2024-12-23	7.940	7.940	7.920	7.920	7.553	6,400
2024-12-20	7.900	7.900	7.900	7.900	7.534	10,700
2024-12-19	8.000	8.000	7.860	7.860	7.496	10,000
2024-12-18	8.030	8.080	8.000	8.000	7.629	19,400
2024-12-17	8.100	8.110	8.030	8.030	7.658	3,000
2024-12-16	8.020	8.080	8.020	8.020	7.648	13,600
2024-12-13	8.010	8.010	8.010	8.010	7.639	2,000
2024-12-12	8.300	8.340	8.280	8.340	7.887	4,500

← NewerPage 7 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.