Chin Teck Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 8.280 | 8.280 | 8.280 | 8.280 | 7.830 | 1,000 |
| 2024-12-10 | 8.330 | 8.340 | 8.280 | 8.280 | 7.830 | 6,000 |
| 2024-12-09 | 8.300 | 8.320 | 8.300 | 8.310 | 7.858 | 4,200 |
| 2024-12-05 | 8.300 | 8.300 | 8.300 | 8.300 | 7.849 | 1,000 |
| 2024-12-04 | 8.190 | 8.300 | 8.190 | 8.300 | 7.849 | 9,300 |
| 2024-12-03 | 8.280 | 8.280 | 8.250 | 8.250 | 7.802 | 3,000 |
| 2024-12-02 | 8.350 | 8.350 | 8.320 | 8.320 | 7.868 | 11,300 |
| 2024-11-29 | 8.180 | 8.300 | 8.180 | 8.300 | 7.849 | 12,000 |
| 2024-11-27 | 8.080 | 8.110 | 8.070 | 8.110 | 7.669 | 12,700 |
| 2024-11-26 | 8.130 | 8.130 | 8.060 | 8.060 | 7.622 | 700 |
| 2024-11-25 | 8.060 | 8.130 | 8.050 | 8.130 | 7.688 | 13,200 |
| 2024-11-22 | 8.060 | 8.060 | 8.060 | 8.060 | 7.622 | 6,100 |
| 2024-11-21 | 8.060 | 8.060 | 8.050 | 8.060 | 7.622 | 7,900 |
| 2024-11-20 | 8.080 | 8.080 | 8.080 | 8.080 | 7.641 | 3,200 |
| 2024-11-19 | 8.050 | 8.050 | 8.050 | 8.050 | 7.612 | 500 |
| 2024-11-18 | 8.110 | 8.110 | 8.000 | 8.040 | 7.603 | 12,400 |
| 2024-11-15 | 8.130 | 8.130 | 8.100 | 8.100 | 7.660 | 2,700 |
| 2024-11-14 | 8.150 | 8.150 | 8.080 | 8.120 | 7.679 | 21,100 |
| 2024-11-13 | 8.200 | 8.200 | 8.100 | 8.100 | 7.660 | 4,300 |
| 2024-11-12 | 8.170 | 8.200 | 8.170 | 8.200 | 7.754 | 1,100 |
| 2024-11-11 | 8.170 | 8.210 | 8.100 | 8.170 | 7.726 | 39,100 |
| 2024-11-08 | 8.050 | 8.100 | 8.050 | 8.100 | 7.660 | 6,500 |
| 2024-11-07 | 8.170 | 8.170 | 8.060 | 8.060 | 7.622 | 14,100 |
| 2024-11-06 | 8.010 | 8.040 | 8.000 | 8.040 | 7.603 | 19,300 |
| 2024-11-05 | 8.000 | 8.180 | 8.000 | 8.010 | 7.575 | 47,700 |
| 2024-11-04 | 7.880 | 7.980 | 7.880 | 7.980 | 7.546 | 16,400 |
| 2024-11-01 | 7.800 | 7.850 | 7.800 | 7.850 | 7.423 | 16,600 |
| 2024-10-30 | 7.760 | 7.820 | 7.710 | 7.790 | 7.367 | 35,700 |
| 2024-10-29 | 7.690 | 7.690 | 7.680 | 7.680 | 7.263 | 1,500 |
| 2024-10-28 | 7.730 | 7.730 | 7.710 | 7.710 | 7.291 | 15,200 |
| 2024-10-25 | 7.770 | 7.770 | 7.710 | 7.720 | 7.300 | 18,000 |
| 2024-10-23 | 7.710 | 7.750 | 7.710 | 7.750 | 7.329 | 8,600 |
| 2024-10-21 | 7.660 | 7.660 | 7.660 | 7.660 | 7.244 | 600 |
| 2024-10-18 | 7.730 | 7.750 | 7.730 | 7.750 | 7.329 | 5,000 |
| 2024-10-17 | 7.700 | 7.720 | 7.700 | 7.720 | 7.300 | 19,200 |
| 2024-10-16 | 7.680 | 7.700 | 7.680 | 7.700 | 7.282 | 5,400 |
| 2024-10-15 | 7.710 | 7.710 | 7.690 | 7.690 | 7.272 | 8,200 |
| 2024-10-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.282 | 200 |
| 2024-10-11 | 7.690 | 7.700 | 7.690 | 7.700 | 7.282 | 2,800 |
| 2024-10-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.282 | 11,200 |
| 2024-10-09 | 7.750 | 7.750 | 7.690 | 7.690 | 7.272 | 12,500 |
| 2024-10-08 | 7.710 | 7.750 | 7.690 | 7.690 | 7.272 | 17,700 |
| 2024-10-07 | 7.660 | 7.700 | 7.660 | 7.700 | 7.282 | 5,000 |
| 2024-10-04 | 7.680 | 7.680 | 7.630 | 7.630 | 7.215 | 1,700 |
| 2024-10-03 | 7.550 | 7.600 | 7.550 | 7.600 | 7.187 | 400 |
| 2024-09-30 | 7.580 | 7.680 | 7.560 | 7.680 | 7.263 | 14,000 |
| 2024-09-27 | 7.550 | 7.560 | 7.550 | 7.560 | 7.149 | 30,300 |
| 2024-09-26 | 7.520 | 7.540 | 7.520 | 7.540 | 7.130 | 1,100 |
| 2024-09-25 | 7.580 | 7.580 | 7.530 | 7.540 | 7.130 | 15,400 |
| 2024-09-24 | 7.520 | 7.580 | 7.520 | 7.580 | 7.168 | 2,400 |
| 2024-09-23 | 7.580 | 7.580 | 7.550 | 7.550 | 7.140 | 17,900 |
| 2024-09-20 | 7.570 | 7.570 | 7.570 | 7.570 | 7.159 | 200 |
| 2024-09-19 | 7.600 | 7.600 | 7.580 | 7.580 | 7.168 | 18,100 |
| 2024-09-18 | 7.640 | 7.640 | 7.640 | 7.640 | 7.225 | 1,800 |
| 2024-09-17 | 7.640 | 7.640 | 7.640 | 7.640 | 7.225 | 3,000 |
| 2024-09-13 | 7.640 | 7.640 | 7.640 | 7.640 | 7.225 | 400 |
| 2024-09-12 | 7.500 | 7.600 | 7.500 | 7.560 | 7.149 | 7,800 |
| 2024-09-11 | 7.560 | 7.570 | 7.500 | 7.500 | 7.092 | 31,200 |
| 2024-09-10 | 7.600 | 7.600 | 7.570 | 7.570 | 7.159 | 14,700 |
| 2024-09-09 | 7.660 | 7.680 | 7.610 | 7.610 | 7.196 | 9,800 |
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.