Chin Teck Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.600	10.600	10.580	10.600	10.600	5,100
2026-10-15	10.600	10.600	10.600	10.600	10.600	18,900
2026-10-14	10.600	10.600	10.580	10.600	10.600	24,900
2026-10-13	10.600	10.600	10.600	10.600	10.600	0
2026-10-12	10.600	10.600	10.600	10.600	10.600	36,400
2026-10-09	10.540	10.540	10.540	10.540	10.540	0
2026-10-08	10.500	10.540	10.500	10.540	10.540	400
2026-10-07	10.240	10.280	10.240	10.280	10.280	500
2026-10-06	10.180	10.180	10.180	10.180	10.180	0
2026-10-05	10.180	10.180	10.180	10.180	10.180	1,000
2026-10-02	10.200	10.200	10.180	10.180	10.180	12,700
2026-10-01	10.280	10.280	10.200	10.200	10.200	11,100
2026-09-30	10.320	10.320	10.320	10.320	10.320	300
2026-09-29	10.300	10.300	10.280	10.280	10.280	22,000
2026-09-28	10.420	10.420	10.300	10.300	10.300	500
2026-09-25	10.500	10.500	10.500	10.500	10.500	0
2026-09-24	10.480	10.500	10.480	10.500	10.500	11,200
2026-09-23	10.260	10.420	10.260	10.420	10.420	1,900
2026-09-22	10.220	10.260	10.200	10.260	10.260	1,300
2026-09-21	10.200	10.200	10.200	10.200	10.200	2,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.