TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.840	0.845	0.770	0.780	0.689	8,387,100
2024-02-20	0.835	0.885	0.810	0.835	0.738	15,497,500
2024-02-19	0.705	0.850	0.700	0.825	0.729	27,654,500
2024-02-16	0.625	0.730	0.625	0.705	0.623	15,358,600
2024-02-15	0.620	0.640	0.615	0.625	0.552	3,781,800
2024-02-14	0.585	0.625	0.580	0.625	0.552	6,972,400
2024-02-13	0.565	0.580	0.560	0.580	0.512	2,163,000
2024-02-09	0.555	0.565	0.550	0.565	0.499	462,000
2024-02-08	0.550	0.555	0.550	0.550	0.486	251,400
2024-02-07	0.560	0.565	0.545	0.550	0.486	560,300
2024-02-06	0.545	0.555	0.540	0.555	0.490	1,056,700
2024-02-05	0.550	0.555	0.540	0.550	0.486	867,300
2024-02-02	0.550	0.555	0.540	0.550	0.486	1,270,000
2024-01-31	0.555	0.560	0.545	0.550	0.486	1,809,700
2024-01-30	0.575	0.580	0.555	0.555	0.490	3,018,800
2024-01-29	0.550	0.580	0.545	0.575	0.508	5,191,100
2024-01-26	0.540	0.550	0.535	0.545	0.482	2,608,000
2024-01-24	0.535	0.545	0.535	0.545	0.482	2,370,300
2024-01-23	0.535	0.535	0.525	0.535	0.473	1,842,800
2024-01-22	0.530	0.540	0.520	0.535	0.473	3,589,100
2024-01-19	0.505	0.530	0.505	0.530	0.468	4,164,700
2024-01-18	0.500	0.505	0.490	0.500	0.442	1,319,600
2024-01-17	0.500	0.505	0.495	0.500	0.442	1,451,800
2024-01-16	0.505	0.510	0.500	0.500	0.442	1,315,900
2024-01-15	0.510	0.515	0.500	0.510	0.451	2,777,800
2024-01-12	0.505	0.515	0.500	0.510	0.451	1,657,300
2024-01-11	0.510	0.510	0.500	0.505	0.446	1,593,500
2024-01-10	0.500	0.510	0.495	0.510	0.451	1,717,300
2024-01-09	0.485	0.500	0.485	0.495	0.437	1,032,100
2024-01-08	0.485	0.495	0.485	0.485	0.428	2,437,900
2024-01-05	0.490	0.490	0.480	0.490	0.433	1,189,000
2024-01-04	0.485	0.490	0.480	0.485	0.428	1,238,300
2024-01-03	0.485	0.490	0.480	0.490	0.433	1,438,800
2024-01-02	0.485	0.490	0.480	0.485	0.428	593,200
2023-12-29	0.485	0.485	0.480	0.485	0.428	1,327,700
2023-12-28	0.485	0.490	0.480	0.485	0.428	2,767,300
2023-12-27	0.490	0.490	0.485	0.490	0.433	929,000
2023-12-26	0.495	0.495	0.485	0.490	0.433	1,138,000
2023-12-22	0.495	0.495	0.485	0.490	0.433	1,048,800
2023-12-21	0.495	0.500	0.490	0.495	0.437	1,093,200
2023-12-20	0.495	0.500	0.490	0.490	0.433	772,300
2023-12-19	0.495	0.500	0.490	0.490	0.433	319,400
2023-12-18	0.500	0.500	0.490	0.495	0.437	627,800
2023-12-15	0.505	0.505	0.495	0.500	0.442	119,000
2023-12-14	0.500	0.500	0.495	0.500	0.442	727,600
2023-12-13	0.500	0.505	0.495	0.505	0.446	295,000
2023-12-12	0.500	0.505	0.495	0.505	0.446	264,400
2023-12-11	0.495	0.505	0.495	0.505	0.446	105,600
2023-12-08	0.500	0.500	0.495	0.495	0.437	120,000
2023-12-07	0.495	0.500	0.495	0.500	0.442	235,000
2023-12-06	0.500	0.505	0.495	0.500	0.442	193,700
2023-12-05	0.495	0.500	0.490	0.500	0.442	471,200
2023-12-04	0.500	0.500	0.495	0.495	0.437	233,900
2023-12-01	0.500	0.500	0.495	0.500	0.442	570,100
2023-11-30	0.510	0.510	0.500	0.505	0.446	630,500
2023-11-29	0.515	0.520	0.505	0.510	0.451	537,400
2023-11-28	0.500	0.520	0.500	0.515	0.455	764,900
2023-11-27	0.505	0.505	0.495	0.500	0.442	378,500
2023-11-24	0.505	0.505	0.500	0.500	0.442	630,100
2023-11-23	0.515	0.515	0.505	0.510	0.451	393,700

← NewerPage 12 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.