TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.485	0.490	0.485	0.490	0.433	153,800
2023-05-29	0.490	0.490	0.480	0.480	0.424	59,600
2023-05-26	0.480	0.490	0.480	0.490	0.433	137,100
2023-05-25	0.485	0.490	0.480	0.490	0.433	227,600
2023-05-24	0.505	0.505	0.485	0.485	0.428	423,800
2023-05-23	0.515	0.520	0.505	0.505	0.446	314,300
2023-05-22	0.535	0.535	0.515	0.525	0.464	182,200
2023-05-19	0.550	0.550	0.545	0.550	0.473	255,700
2023-05-18	0.545	0.550	0.540	0.550	0.473	225,700
2023-05-17	0.535	0.545	0.535	0.545	0.468	243,400
2023-05-16	0.530	0.535	0.530	0.530	0.455	132,800
2023-05-15	0.535	0.535	0.530	0.535	0.460	101,200
2023-05-12	0.540	0.550	0.530	0.535	0.460	848,000
2023-05-11	0.530	0.530	0.520	0.530	0.455	231,200
2023-05-10	0.525	0.525	0.520	0.520	0.447	59,100
2023-05-09	0.530	0.530	0.520	0.525	0.451	93,500
2023-05-08	0.525	0.530	0.520	0.525	0.451	92,900
2023-05-05	0.530	0.530	0.520	0.530	0.455	170,900
2023-05-03	0.520	0.525	0.515	0.515	0.443	226,100
2023-05-02	0.520	0.525	0.520	0.520	0.447	77,800
2023-04-28	0.535	0.535	0.515	0.520	0.447	183,600
2023-04-27	0.525	0.530	0.520	0.530	0.455	383,400
2023-04-26	0.530	0.530	0.525	0.525	0.451	134,600
2023-04-25	0.540	0.540	0.530	0.535	0.460	438,600
2023-04-20	0.550	0.550	0.540	0.545	0.468	210,400
2023-04-19	0.560	0.565	0.550	0.550	0.473	810,500
2023-04-18	0.550	0.560	0.545	0.555	0.477	260,700
2023-04-17	0.550	0.550	0.545	0.550	0.473	263,700
2023-04-14	0.545	0.550	0.545	0.550	0.473	135,100
2023-04-13	0.565	0.565	0.550	0.550	0.473	338,200
2023-04-12	0.570	0.570	0.555	0.565	0.486	256,700
2023-04-11	0.560	0.570	0.555	0.565	0.486	744,700
2023-04-10	0.540	0.550	0.535	0.550	0.473	225,700
2023-04-07	0.535	0.545	0.535	0.540	0.464	234,300
2023-04-06	0.545	0.550	0.535	0.535	0.460	477,500
2023-04-05	0.560	0.560	0.540	0.545	0.468	721,500
2023-04-04	0.575	0.575	0.560	0.560	0.481	866,700
2023-04-03	0.550	0.580	0.550	0.565	0.486	2,314,600
2023-03-31	0.530	0.530	0.525	0.530	0.455	89,100
2023-03-30	0.520	0.530	0.520	0.530	0.455	363,400
2023-03-29	0.505	0.520	0.505	0.515	0.443	474,600
2023-03-28	0.505	0.515	0.500	0.500	0.430	415,200
2023-03-27	0.505	0.520	0.505	0.510	0.438	308,500
2023-03-24	0.520	0.525	0.510	0.515	0.443	432,500
2023-03-23	0.525	0.530	0.520	0.525	0.451	187,300
2023-03-22	0.530	0.535	0.520	0.525	0.451	354,200
2023-03-21	0.530	0.540	0.530	0.530	0.455	272,800
2023-03-20	0.550	0.550	0.530	0.530	0.455	447,800
2023-03-17	0.530	0.555	0.530	0.550	0.473	559,600
2023-03-16	0.540	0.540	0.520	0.530	0.455	498,800
2023-03-15	0.530	0.555	0.530	0.545	0.468	609,500
2023-03-14	0.555	0.555	0.525	0.535	0.460	1,018,400
2023-03-13	0.575	0.575	0.555	0.555	0.477	1,582,500
2023-03-10	0.590	0.595	0.580	0.585	0.503	910,100
2023-03-09	0.600	0.610	0.580	0.600	0.516	1,369,000
2023-03-08	0.625	0.625	0.590	0.595	0.511	1,344,200
2023-03-07	0.640	0.640	0.620	0.625	0.537	853,500
2023-03-06	0.615	0.655	0.615	0.630	0.541	5,851,400
2023-03-03	0.605	0.615	0.600	0.615	0.529	1,574,500
2023-03-02	0.595	0.600	0.590	0.595	0.511	740,800

← NewerPage 15 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.