TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.630	0.650	0.625	0.640	0.581	761,100
2024-08-16	0.610	0.640	0.610	0.620	0.563	829,000
2024-08-15	0.615	0.620	0.595	0.610	0.554	558,800
2024-08-14	0.605	0.625	0.600	0.615	0.558	928,000
2024-08-13	0.630	0.630	0.600	0.605	0.549	227,400
2024-08-12	0.600	0.630	0.600	0.620	0.563	409,200
2024-08-09	0.595	0.615	0.595	0.615	0.558	486,400
2024-08-08	0.600	0.600	0.585	0.590	0.536	253,800
2024-08-07	0.595	0.605	0.590	0.595	0.540	643,400
2024-08-06	0.570	0.595	0.560	0.595	0.540	570,100
2024-08-05	0.620	0.620	0.570	0.570	0.517	2,065,600
2024-08-02	0.650	0.650	0.630	0.630	0.572	1,493,900
2024-08-01	0.650	0.655	0.645	0.650	0.590	284,300
2024-07-31	0.655	0.655	0.640	0.650	0.590	402,500
2024-07-30	0.645	0.660	0.645	0.650	0.590	276,900
2024-07-29	0.675	0.675	0.645	0.645	0.585	1,071,000
2024-07-26	0.660	0.670	0.660	0.670	0.608	405,000
2024-07-25	0.655	0.670	0.645	0.660	0.599	892,400
2024-07-24	0.655	0.655	0.640	0.650	0.590	404,500
2024-07-23	0.650	0.665	0.650	0.655	0.595	239,000
2024-07-22	0.665	0.665	0.640	0.650	0.590	853,700
2024-07-19	0.670	0.680	0.660	0.665	0.604	873,500
2024-07-18	0.655	0.670	0.655	0.665	0.604	317,500
2024-07-17	0.655	0.665	0.655	0.660	0.599	281,400
2024-07-16	0.670	0.670	0.655	0.655	0.595	374,400
2024-07-15	0.660	0.675	0.660	0.660	0.599	369,400
2024-07-12	0.655	0.675	0.655	0.665	0.604	702,200
2024-07-11	0.655	0.665	0.650	0.665	0.604	432,600
2024-07-10	0.650	0.655	0.645	0.645	0.585	382,100
2024-07-09	0.680	0.685	0.640	0.645	0.585	2,350,100
2024-07-05	0.710	0.710	0.675	0.680	0.617	768,800
2024-07-04	0.690	0.720	0.685	0.695	0.631	1,648,800
2024-07-03	0.675	0.700	0.665	0.690	0.626	1,632,900
2024-07-02	0.655	0.680	0.655	0.675	0.613	1,725,300
2024-07-01	0.635	0.665	0.635	0.655	0.595	1,531,200
2024-06-28	0.640	0.645	0.635	0.640	0.581	235,300
2024-06-27	0.640	0.640	0.630	0.635	0.576	558,300
2024-06-26	0.630	0.640	0.630	0.640	0.581	318,700
2024-06-25	0.630	0.640	0.630	0.630	0.572	526,800
2024-06-24	0.645	0.645	0.635	0.640	0.581	170,900
2024-06-21	0.635	0.645	0.635	0.645	0.585	304,600
2024-06-20	0.640	0.645	0.630	0.630	0.572	648,300
2024-06-19	0.655	0.655	0.635	0.640	0.581	572,500
2024-06-18	0.670	0.670	0.650	0.655	0.595	905,000
2024-06-14	0.660	0.680	0.660	0.665	0.604	3,778,500
2024-06-13	0.630	0.640	0.625	0.635	0.576	1,057,200
2024-06-12	0.645	0.645	0.630	0.630	0.572	653,000
2024-06-11	0.650	0.650	0.635	0.640	0.581	759,600
2024-06-10	0.655	0.655	0.640	0.650	0.590	899,300
2024-06-07	0.620	0.660	0.620	0.645	0.585	2,018,400
2024-06-06	0.620	0.625	0.610	0.620	0.563	1,237,600
2024-06-05	0.625	0.630	0.620	0.620	0.563	585,100
2024-06-04	0.625	0.635	0.620	0.625	0.567	1,314,900
2024-05-31	0.635	0.640	0.625	0.625	0.567	693,700
2024-05-30	0.650	0.650	0.635	0.645	0.585	1,369,500
2024-05-29	0.655	0.660	0.645	0.650	0.590	770,100
2024-05-28	0.655	0.660	0.650	0.660	0.599	550,500
2024-05-27	0.665	0.665	0.655	0.660	0.599	640,200
2024-05-24	0.665	0.670	0.655	0.665	0.604	1,033,500
2024-05-23	0.670	0.675	0.665	0.665	0.604	647,800

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.0300 MYR
2025-04-04	0.0300 MYR
2024-04-05	0.0200 MYR
2023-05-22	0.0150 MYR
2022-09-09	0.0150 MYR

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