Chin Teck Plantations Bhd historical data

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

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
2026-09-18	10.200	10.200	10.200	10.200	10.200	11,100
2026-09-17	10.300	10.300	10.260	10.260	10.260	1,600
2026-09-16	10.260	10.260	10.260	10.260	10.260	0
2026-09-15	10.260	10.260	10.260	10.260	10.260	0
2026-09-14	10.260	10.260	10.260	10.260	10.260	500
2026-09-11	10.400	10.400	10.400	10.400	10.400	0
2026-09-10	10.400	10.520	10.400	10.400	10.400	9,500
2026-09-09	10.460	10.480	10.460	10.480	10.480	6,000
2026-09-08	10.420	10.420	10.420	10.420	10.420	400
2026-09-07	10.400	10.400	10.400	10.400	10.400	100
2026-09-04	10.480	10.480	10.480	10.480	10.480	5,500
2026-09-03	10.520	10.520	10.520	10.520	10.520	2,400
2026-09-02	10.480	10.500	10.480	10.500	10.500	300
2026-09-01	10.540	10.540	10.500	10.500	10.500	61,900
2026-08-31	10.540	10.540	10.540	10.540	10.540	0
2026-08-28	10.600	10.600	10.540	10.540	10.540	13,200
2026-08-27	10.600	10.600	10.600	10.600	10.600	167,800
2026-08-26	10.660	10.660	10.600	10.600	10.600	11,100
2026-08-25	10.680	10.680	10.680	10.680	10.680	0
2026-08-24	10.620	10.680	10.600	10.680	10.680	3,600
2026-08-21	10.660	10.660	10.660	10.660	10.660	600
2026-08-20	10.620	10.660	10.620	10.660	10.660	1,400
2026-08-19	10.680	10.680	10.620	10.620	10.620	4,800
2026-08-18	10.620	10.660	10.620	10.620	10.620	2,100
2026-08-17	10.700	10.700	10.600	10.600	10.600	24,400
2026-08-14	10.740	10.740	10.740	10.740	10.740	2,000
2026-08-13	10.660	10.760	10.660	10.660	10.660	10,700
2026-08-12	10.780	10.780	10.780	10.780	10.660	0
2026-08-11	10.760	10.780	10.760	10.780	10.660	4,600
2026-08-10	10.780	10.780	10.780	10.780	10.660	2,800
2026-08-06	10.780	10.800	10.780	10.780	10.699	4,100
2026-08-05	10.800	10.860	10.800	10.800	10.719	8,400
2026-08-04	10.800	10.820	10.800	10.800	10.719	11,000
2026-08-03	10.820	10.900	10.820	10.900	10.818	2,000
2026-07-31	10.820	10.820	10.820	10.820	10.739	2,100
2026-07-30	10.940	10.940	10.800	10.820	10.739	20,400
2026-07-28	11.100	11.100	11.040	11.040	10.957	2,600
2026-07-27	11.200	11.200	11.160	11.160	11.076	600
2026-07-24	11.000	11.500	11.000	11.340	11.255	17,300
2026-07-20	11.060	11.060	11.060	11.060	10.977	1,000

Page 1 of 1 · 60 trading days

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.