TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.665	0.680	0.665	0.670	0.608	1,152,100
2024-05-20	0.675	0.675	0.660	0.670	0.608	534,600
2024-05-17	0.670	0.675	0.660	0.670	0.608	591,000
2024-05-16	0.665	0.675	0.660	0.675	0.613	668,100
2024-05-15	0.670	0.670	0.655	0.665	0.604	1,956,800
2024-05-14	0.685	0.690	0.665	0.675	0.613	1,155,800
2024-05-13	0.690	0.700	0.685	0.685	0.622	880,700
2024-05-10	0.665	0.715	0.665	0.695	0.631	2,356,400
2024-05-09	0.660	0.670	0.660	0.665	0.604	521,900
2024-05-08	0.665	0.670	0.660	0.665	0.604	721,400
2024-05-07	0.655	0.670	0.655	0.665	0.604	1,335,200
2024-05-06	0.645	0.655	0.640	0.650	0.590	727,400
2024-05-03	0.645	0.650	0.640	0.645	0.585	630,200
2024-05-02	0.645	0.650	0.640	0.645	0.585	1,107,400
2024-04-30	0.660	0.660	0.645	0.650	0.590	842,100
2024-04-29	0.655	0.670	0.650	0.660	0.599	669,900
2024-04-26	0.660	0.665	0.655	0.655	0.595	491,300
2024-04-25	0.670	0.670	0.660	0.660	0.599	539,700
2024-04-24	0.665	0.675	0.660	0.670	0.608	975,000
2024-04-23	0.655	0.665	0.650	0.665	0.604	967,300
2024-04-22	0.640	0.660	0.625	0.660	0.599	1,415,900
2024-04-19	0.665	0.665	0.630	0.640	0.581	3,429,300
2024-04-18	0.680	0.685	0.665	0.665	0.604	2,797,000
2024-04-17	0.670	0.685	0.655	0.680	0.617	2,397,900
2024-04-16	0.700	0.700	0.650	0.670	0.608	4,845,000
2024-04-15	0.730	0.730	0.700	0.705	0.640	4,560,100
2024-04-12	0.740	0.740	0.730	0.735	0.667	2,129,500
2024-04-09	0.745	0.745	0.735	0.735	0.667	1,887,800
2024-04-08	0.725	0.745	0.720	0.745	0.676	4,209,500
2024-04-05	0.725	0.740	0.710	0.725	0.658	5,477,900
2024-04-04	0.755	0.760	0.740	0.750	0.663	9,672,800
2024-04-03	0.730	0.755	0.720	0.750	0.663	6,481,200
2024-04-02	0.730	0.745	0.720	0.725	0.641	3,643,500
2024-04-01	0.730	0.740	0.720	0.725	0.641	3,787,900
2024-03-29	0.735	0.740	0.725	0.730	0.645	996,500
2024-03-27	0.730	0.745	0.725	0.735	0.649	2,890,600
2024-03-26	0.725	0.755	0.720	0.730	0.645	8,565,600
2024-03-25	0.715	0.735	0.710	0.725	0.641	3,150,200
2024-03-22	0.720	0.735	0.715	0.715	0.632	2,821,000
2024-03-21	0.730	0.740	0.715	0.725	0.641	6,394,000
2024-03-20	0.725	0.740	0.715	0.725	0.641	3,895,800
2024-03-19	0.760	0.765	0.720	0.730	0.645	5,986,300
2024-03-18	0.760	0.775	0.755	0.755	0.667	2,943,400
2024-03-15	0.755	0.765	0.750	0.760	0.671	3,233,400
2024-03-14	0.760	0.780	0.745	0.750	0.663	6,428,900
2024-03-13	0.780	0.785	0.760	0.765	0.676	3,732,000
2024-03-12	0.765	0.800	0.755	0.775	0.685	9,112,700
2024-03-11	0.760	0.780	0.740	0.760	0.671	4,324,300
2024-03-08	0.770	0.785	0.740	0.755	0.667	5,580,400
2024-03-07	0.750	0.790	0.750	0.770	0.680	18,181,400
2024-03-06	0.695	0.750	0.690	0.745	0.658	10,801,000
2024-03-05	0.690	0.705	0.670	0.690	0.610	2,578,600
2024-03-04	0.730	0.745	0.685	0.690	0.610	6,360,100
2024-03-01	0.710	0.745	0.695	0.730	0.645	8,127,000
2024-02-29	0.725	0.725	0.680	0.715	0.632	6,137,800
2024-02-28	0.745	0.750	0.720	0.720	0.636	3,825,200
2024-02-27	0.780	0.780	0.740	0.750	0.663	4,103,200
2024-02-26	0.785	0.810	0.780	0.785	0.694	5,765,900
2024-02-23	0.815	0.820	0.765	0.780	0.689	5,451,800
2024-02-22	0.780	0.830	0.780	0.815	0.720	11,685,200

← NewerPage 11 of 21 · 1,232 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.