TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.585	0.610	0.585	0.600	0.516	994,400
2023-02-28	0.615	0.615	0.555	0.585	0.503	1,417,900
2023-02-27	0.610	0.615	0.595	0.600	0.516	855,100
2023-02-24	0.615	0.620	0.585	0.600	0.516	1,686,500
2023-02-23	0.620	0.625	0.600	0.610	0.524	1,728,300
2023-02-22	0.570	0.625	0.570	0.615	0.529	4,373,600
2023-02-21	0.585	0.585	0.565	0.570	0.490	1,078,000
2023-02-20	0.570	0.580	0.565	0.580	0.498	1,218,700
2023-02-17	0.540	0.570	0.535	0.560	0.481	1,289,500
2023-02-16	0.530	0.540	0.530	0.540	0.464	102,800
2023-02-15	0.535	0.535	0.525	0.535	0.460	150,200
2023-02-14	0.520	0.535	0.520	0.535	0.460	220,000
2023-02-13	0.535	0.540	0.530	0.535	0.460	306,100
2023-02-10	0.530	0.540	0.530	0.530	0.455	627,700
2023-02-09	0.535	0.535	0.525	0.530	0.455	381,100
2023-02-08	0.525	0.540	0.525	0.535	0.460	616,600
2023-02-07	0.515	0.530	0.505	0.520	0.447	573,900
2023-02-03	0.505	0.515	0.505	0.515	0.443	201,000
2023-02-02	0.510	0.515	0.505	0.515	0.443	236,300
2023-01-31	0.515	0.515	0.510	0.515	0.443	70,700
2023-01-30	0.515	0.525	0.505	0.515	0.443	536,700
2023-01-27	0.515	0.520	0.515	0.515	0.443	266,400
2023-01-26	0.505	0.515	0.505	0.515	0.443	128,600
2023-01-25	0.505	0.510	0.505	0.510	0.438	68,600
2023-01-20	0.505	0.510	0.495	0.510	0.438	295,900
2023-01-19	0.510	0.510	0.505	0.505	0.434	51,500
2023-01-18	0.510	0.510	0.505	0.505	0.434	99,500
2023-01-17	0.510	0.510	0.505	0.510	0.438	244,400
2023-01-16	0.510	0.515	0.505	0.515	0.443	126,400
2023-01-13	0.510	0.515	0.505	0.515	0.443	163,600
2023-01-12	0.510	0.515	0.505	0.515	0.443	169,000
2023-01-11	0.510	0.515	0.510	0.515	0.443	125,100
2023-01-10	0.520	0.520	0.510	0.515	0.443	258,900
2023-01-09	0.525	0.525	0.515	0.520	0.447	198,300
2023-01-06	0.520	0.520	0.515	0.520	0.447	170,100
2023-01-05	0.535	0.535	0.515	0.530	0.455	470,700
2023-01-04	0.535	0.545	0.530	0.540	0.464	486,900
2023-01-03	0.535	0.550	0.525	0.535	0.460	1,003,100
2022-12-30	0.510	0.535	0.510	0.525	0.451	1,154,500
2022-12-29	0.515	0.515	0.500	0.505	0.434	568,800
2022-12-28	0.540	0.550	0.505	0.515	0.443	1,883,100
2022-12-27	0.480	0.525	0.480	0.515	0.443	1,504,300
2022-12-23	0.485	0.485	0.475	0.480	0.413	134,600
2022-12-22	0.480	0.485	0.480	0.485	0.417	94,600
2022-12-21	0.480	0.480	0.470	0.480	0.413	151,000
2022-12-20	0.480	0.480	0.470	0.480	0.413	150,500
2022-12-19	0.480	0.480	0.470	0.475	0.408	199,100
2022-12-16	0.475	0.480	0.470	0.480	0.413	184,200
2022-12-15	0.475	0.480	0.470	0.480	0.413	164,100
2022-12-14	0.485	0.485	0.470	0.475	0.408	160,500
2022-12-13	0.475	0.485	0.475	0.475	0.408	211,000
2022-12-12	0.475	0.485	0.475	0.480	0.413	72,900
2022-12-09	0.480	0.485	0.475	0.485	0.417	116,900
2022-12-08	0.485	0.490	0.475	0.485	0.417	178,100
2022-12-07	0.490	0.490	0.480	0.485	0.417	341,500
2022-12-06	0.490	0.490	0.475	0.490	0.421	321,100
2022-12-05	0.480	0.490	0.480	0.490	0.421	427,000
2022-12-02	0.485	0.490	0.475	0.480	0.413	186,400
2022-12-01	0.495	0.495	0.475	0.485	0.417	519,200
2022-11-30	0.480	0.490	0.475	0.480	0.413	272,900

← NewerPage 16 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.