TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.520	0.535	0.515	0.535	0.473	1,914,700
2023-08-24	0.525	0.525	0.515	0.520	0.459	604,700
2023-08-23	0.520	0.525	0.510	0.525	0.464	622,600
2023-08-22	0.525	0.530	0.520	0.520	0.459	574,700
2023-08-21	0.525	0.530	0.515	0.525	0.464	1,002,100
2023-08-18	0.525	0.530	0.525	0.525	0.464	803,200
2023-08-17	0.535	0.540	0.525	0.525	0.464	1,479,500
2023-08-16	0.535	0.545	0.525	0.530	0.468	3,142,300
2023-08-15	0.520	0.545	0.520	0.535	0.473	1,361,600
2023-08-14	0.525	0.530	0.520	0.520	0.459	1,253,600
2023-08-11	0.535	0.540	0.530	0.530	0.468	737,500
2023-08-10	0.545	0.545	0.530	0.535	0.473	701,000
2023-08-09	0.550	0.550	0.540	0.545	0.482	837,600
2023-08-08	0.545	0.550	0.545	0.550	0.486	440,900
2023-08-07	0.535	0.555	0.535	0.545	0.482	1,207,600
2023-08-04	0.535	0.540	0.535	0.540	0.477	261,500
2023-08-03	0.540	0.540	0.535	0.540	0.477	113,000
2023-08-02	0.535	0.540	0.535	0.540	0.477	299,000
2023-08-01	0.545	0.555	0.535	0.540	0.477	729,100
2023-07-31	0.545	0.555	0.545	0.545	0.482	921,900
2023-07-28	0.560	0.560	0.545	0.545	0.482	975,600
2023-07-27	0.575	0.585	0.560	0.565	0.499	934,500
2023-07-26	0.590	0.595	0.570	0.575	0.508	1,099,400
2023-07-25	0.575	0.595	0.570	0.590	0.521	3,169,900
2023-07-24	0.575	0.580	0.555	0.570	0.504	1,207,300
2023-07-21	0.560	0.585	0.560	0.575	0.508	3,704,500
2023-07-20	0.535	0.550	0.535	0.550	0.486	1,915,300
2023-07-18	0.530	0.535	0.525	0.530	0.468	874,200
2023-07-17	0.530	0.530	0.520	0.520	0.459	294,400
2023-07-14	0.525	0.530	0.520	0.530	0.468	159,900
2023-07-13	0.525	0.525	0.525	0.525	0.464	74,200
2023-07-12	0.530	0.530	0.525	0.525	0.464	401,000
2023-07-11	0.530	0.535	0.530	0.530	0.468	475,100
2023-07-10	0.520	0.525	0.520	0.525	0.464	68,600
2023-07-07	0.530	0.530	0.525	0.525	0.464	137,900
2023-07-06	0.540	0.545	0.530	0.530	0.468	240,800
2023-07-05	0.535	0.540	0.535	0.540	0.477	475,000
2023-07-04	0.535	0.545	0.530	0.530	0.468	498,200
2023-07-03	0.520	0.545	0.520	0.535	0.473	1,320,300
2023-06-30	0.515	0.520	0.510	0.515	0.455	136,200
2023-06-28	0.515	0.515	0.505	0.515	0.455	158,400
2023-06-27	0.500	0.520	0.500	0.515	0.455	219,400
2023-06-26	0.500	0.505	0.495	0.500	0.442	220,700
2023-06-23	0.500	0.510	0.500	0.500	0.442	223,800
2023-06-22	0.515	0.515	0.500	0.500	0.442	533,300
2023-06-21	0.510	0.515	0.505	0.515	0.455	355,000
2023-06-20	0.535	0.535	0.510	0.515	0.455	544,800
2023-06-19	0.525	0.540	0.525	0.530	0.468	1,497,700
2023-06-16	0.515	0.530	0.515	0.515	0.455	489,300
2023-06-15	0.515	0.525	0.510	0.515	0.455	333,500
2023-06-14	0.510	0.510	0.505	0.510	0.451	149,200
2023-06-13	0.525	0.525	0.505	0.515	0.455	320,700
2023-06-12	0.515	0.520	0.510	0.520	0.459	129,800
2023-06-09	0.500	0.515	0.495	0.515	0.455	526,200
2023-06-08	0.495	0.500	0.490	0.495	0.437	65,200
2023-06-07	0.490	0.495	0.490	0.495	0.437	58,900
2023-06-06	0.480	0.495	0.480	0.490	0.433	125,900
2023-06-02	0.475	0.485	0.475	0.485	0.428	98,900
2023-06-01	0.480	0.480	0.475	0.475	0.420	268,000
2023-05-31	0.490	0.490	0.475	0.485	0.428	309,700

← NewerPage 14 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.