TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.515	0.520	0.505	0.515	0.455	579,500
2023-11-21	0.510	0.520	0.510	0.515	0.455	936,900
2023-11-20	0.515	0.515	0.510	0.510	0.451	436,800
2023-11-17	0.520	0.520	0.515	0.515	0.455	568,000
2023-11-16	0.530	0.535	0.515	0.520	0.459	727,300
2023-11-15	0.525	0.530	0.520	0.530	0.468	650,200
2023-11-14	0.510	0.525	0.510	0.520	0.459	810,700
2023-11-10	0.515	0.520	0.510	0.510	0.451	461,900
2023-11-09	0.520	0.520	0.510	0.515	0.455	167,300
2023-11-08	0.510	0.520	0.505	0.520	0.459	405,800
2023-11-07	0.510	0.515	0.505	0.505	0.446	751,700
2023-11-06	0.510	0.515	0.505	0.510	0.451	208,300
2023-11-03	0.515	0.515	0.505	0.510	0.451	227,400
2023-11-02	0.510	0.515	0.505	0.515	0.455	399,400
2023-11-01	0.500	0.510	0.500	0.510	0.451	336,300
2023-10-31	0.495	0.500	0.490	0.500	0.442	113,800
2023-10-30	0.495	0.495	0.485	0.495	0.437	138,200
2023-10-27	0.500	0.500	0.495	0.495	0.437	138,100
2023-10-26	0.500	0.500	0.495	0.495	0.437	74,300
2023-10-25	0.495	0.500	0.490	0.490	0.433	252,600
2023-10-24	0.485	0.495	0.480	0.495	0.437	241,100
2023-10-23	0.490	0.495	0.485	0.485	0.428	323,900
2023-10-20	0.500	0.500	0.490	0.490	0.433	705,400
2023-10-19	0.505	0.510	0.500	0.500	0.442	252,800
2023-10-18	0.505	0.510	0.500	0.510	0.451	473,500
2023-10-17	0.510	0.510	0.500	0.505	0.446	378,600
2023-10-16	0.515	0.515	0.500	0.500	0.442	1,380,100
2023-10-13	0.515	0.520	0.510	0.515	0.455	657,900
2023-10-12	0.520	0.525	0.510	0.520	0.459	706,400
2023-10-11	0.525	0.530	0.515	0.525	0.464	470,100
2023-10-10	0.520	0.530	0.520	0.525	0.464	763,100
2023-10-09	0.520	0.525	0.515	0.525	0.464	722,500
2023-10-06	0.520	0.520	0.515	0.520	0.459	138,500
2023-10-05	0.515	0.525	0.515	0.520	0.459	463,200
2023-10-04	0.520	0.525	0.505	0.515	0.455	1,723,400
2023-10-03	0.525	0.530	0.520	0.520	0.459	909,700
2023-10-02	0.540	0.540	0.525	0.530	0.468	1,393,800
2023-09-29	0.535	0.540	0.530	0.540	0.477	1,106,500
2023-09-27	0.530	0.540	0.530	0.535	0.473	948,400
2023-09-26	0.535	0.540	0.530	0.530	0.468	795,200
2023-09-25	0.540	0.540	0.530	0.540	0.477	1,210,900
2023-09-22	0.540	0.540	0.535	0.535	0.473	1,590,100
2023-09-21	0.555	0.555	0.535	0.540	0.477	3,384,300
2023-09-20	0.550	0.560	0.550	0.555	0.490	2,882,000
2023-09-19	0.565	0.565	0.545	0.555	0.490	2,159,400
2023-09-18	0.555	0.575	0.555	0.560	0.495	3,966,500
2023-09-15	0.540	0.555	0.540	0.545	0.482	2,103,000
2023-09-14	0.540	0.545	0.535	0.535	0.473	750,100
2023-09-13	0.535	0.550	0.535	0.540	0.477	640,400
2023-09-12	0.535	0.540	0.535	0.540	0.477	596,400
2023-09-11	0.545	0.545	0.535	0.535	0.473	1,219,900
2023-09-08	0.545	0.550	0.540	0.545	0.482	767,800
2023-09-07	0.545	0.550	0.540	0.545	0.482	872,000
2023-09-06	0.560	0.560	0.540	0.545	0.482	920,800
2023-09-05	0.575	0.580	0.555	0.560	0.495	1,720,200
2023-09-04	0.560	0.590	0.560	0.575	0.508	2,577,200
2023-09-01	0.540	0.565	0.540	0.560	0.495	2,541,400
2023-08-30	0.535	0.540	0.530	0.535	0.473	1,399,700
2023-08-29	0.550	0.550	0.530	0.540	0.477	1,035,000
2023-08-28	0.535	0.545	0.530	0.545	0.482	1,691,500

← NewerPage 13 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.