Chin Teck Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 7.650 | 7.680 | 7.650 | 7.680 | 7.263 | 7,800 |
| 2024-09-05 | 7.720 | 7.720 | 7.660 | 7.720 | 7.300 | 10,100 |
| 2024-09-04 | 7.720 | 7.720 | 7.690 | 7.720 | 7.300 | 18,300 |
| 2024-09-03 | 7.700 | 7.710 | 7.700 | 7.710 | 7.291 | 1,300 |
| 2024-09-02 | 7.660 | 7.700 | 7.660 | 7.700 | 7.282 | 26,200 |
| 2024-08-30 | 7.750 | 7.780 | 7.750 | 7.780 | 7.357 | 3,000 |
| 2024-08-29 | 7.870 | 7.870 | 7.710 | 7.710 | 7.291 | 24,000 |
| 2024-08-28 | 7.830 | 7.870 | 7.830 | 7.870 | 7.442 | 14,100 |
| 2024-08-27 | 7.780 | 7.860 | 7.780 | 7.830 | 7.404 | 35,700 |
| 2024-08-26 | 7.790 | 7.790 | 7.710 | 7.720 | 7.300 | 16,700 |
| 2024-08-23 | 7.600 | 7.710 | 7.600 | 7.710 | 7.291 | 10,400 |
| 2024-08-22 | 7.650 | 7.670 | 7.650 | 7.650 | 7.234 | 11,000 |
| 2024-08-21 | 7.700 | 7.700 | 7.600 | 7.600 | 7.187 | 4,300 |
| 2024-08-20 | 7.650 | 7.700 | 7.640 | 7.700 | 7.282 | 32,600 |
| 2024-08-19 | 7.550 | 7.650 | 7.550 | 7.650 | 7.234 | 9,800 |
| 2024-08-16 | 7.600 | 7.630 | 7.560 | 7.580 | 7.168 | 2,000 |
| 2024-08-15 | 7.550 | 7.630 | 7.550 | 7.630 | 7.215 | 4,400 |
| 2024-08-14 | 7.610 | 7.620 | 7.550 | 7.570 | 7.159 | 15,100 |
| 2024-08-13 | 7.760 | 7.760 | 7.560 | 7.620 | 7.206 | 21,100 |
| 2024-08-12 | 8.050 | 8.060 | 8.030 | 8.050 | 7.423 | 28,500 |
| 2024-08-09 | 8.000 | 8.050 | 8.000 | 8.040 | 7.414 | 31,700 |
| 2024-08-08 | 7.900 | 7.950 | 7.900 | 7.950 | 7.331 | 10,300 |
| 2024-08-07 | 7.860 | 7.920 | 7.860 | 7.900 | 7.285 | 34,800 |
| 2024-08-06 | 7.820 | 7.890 | 7.800 | 7.890 | 7.276 | 9,800 |
| 2024-08-05 | 8.010 | 8.010 | 7.820 | 7.820 | 7.211 | 43,700 |
| 2024-08-02 | 8.070 | 8.090 | 8.000 | 8.090 | 7.460 | 14,000 |
| 2024-08-01 | 8.000 | 8.090 | 8.000 | 8.090 | 7.460 | 44,000 |
| 2024-07-31 | 7.900 | 7.990 | 7.900 | 7.990 | 7.368 | 52,100 |
| 2024-07-30 | 7.800 | 7.900 | 7.800 | 7.870 | 7.257 | 66,700 |
| 2024-07-29 | 7.600 | 7.600 | 7.590 | 7.600 | 7.008 | 17,200 |
| 2024-07-26 | 7.510 | 7.550 | 7.510 | 7.550 | 6.962 | 15,000 |
| 2024-07-25 | 7.470 | 7.500 | 7.470 | 7.500 | 6.916 | 58,800 |
| 2024-07-24 | 7.500 | 7.570 | 7.480 | 7.570 | 6.981 | 2,000 |
| 2024-07-23 | 7.500 | 7.510 | 7.500 | 7.500 | 6.916 | 15,500 |
| 2024-07-22 | 7.450 | 7.470 | 7.450 | 7.470 | 6.889 | 28,800 |
| 2024-07-19 | 7.500 | 7.500 | 7.460 | 7.460 | 6.879 | 59,500 |
| 2024-07-18 | 7.500 | 7.500 | 7.450 | 7.450 | 6.870 | 6,100 |
| 2024-07-17 | 7.450 | 7.450 | 7.450 | 7.450 | 6.870 | 1,200 |
| 2024-07-16 | 7.500 | 7.550 | 7.500 | 7.500 | 6.916 | 29,400 |
| 2024-07-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.916 | 4,100 |
| 2024-07-12 | 7.400 | 7.400 | 7.400 | 7.400 | 6.824 | 4,200 |
| 2024-07-11 | 7.530 | 7.530 | 7.520 | 7.520 | 6.935 | 17,100 |
| 2024-07-10 | 7.530 | 7.530 | 7.520 | 7.530 | 6.944 | 3,100 |
| 2024-07-09 | 7.510 | 7.600 | 7.510 | 7.550 | 6.962 | 23,800 |
| 2024-07-05 | 7.500 | 7.500 | 7.490 | 7.490 | 6.907 | 1,200 |
| 2024-07-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.916 | 1,000 |
| 2024-07-03 | 7.450 | 7.450 | 7.450 | 7.450 | 6.870 | 500 |
| 2024-07-02 | 7.370 | 7.390 | 7.330 | 7.390 | 6.815 | 4,500 |
| 2024-07-01 | 7.320 | 7.330 | 7.320 | 7.320 | 6.750 | 4,900 |
| 2024-06-28 | 7.360 | 7.360 | 7.320 | 7.320 | 6.750 | 9,600 |
| 2024-06-27 | 7.350 | 7.360 | 7.330 | 7.330 | 6.759 | 21,700 |
| 2024-06-26 | 7.350 | 7.400 | 7.350 | 7.350 | 6.778 | 4,600 |
| 2024-06-25 | 7.400 | 7.400 | 7.320 | 7.350 | 6.778 | 14,800 |
| 2024-06-24 | 7.450 | 7.450 | 7.400 | 7.400 | 6.824 | 31,300 |
| 2024-06-20 | 7.460 | 7.460 | 7.450 | 7.450 | 6.870 | 20,700 |
| 2024-06-19 | 7.490 | 7.500 | 7.450 | 7.450 | 6.870 | 23,000 |
| 2024-06-18 | 7.490 | 7.510 | 7.490 | 7.490 | 6.907 | 20,100 |
| 2024-06-14 | 7.500 | 7.510 | 7.500 | 7.500 | 6.916 | 14,100 |
| 2024-06-13 | 7.530 | 7.530 | 7.510 | 7.510 | 6.925 | 6,800 |
| 2024-06-12 | 7.500 | 7.530 | 7.490 | 7.530 | 6.944 | 29,400 |
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.