TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.480	0.500	0.480	0.485	0.417	499,200
2022-11-25	0.490	0.490	0.470	0.480	0.413	209,500
2022-11-24	0.455	0.485	0.455	0.485	0.417	654,400
2022-11-23	0.440	0.455	0.430	0.450	0.387	348,200
2022-11-22	0.430	0.445	0.430	0.440	0.378	199,200
2022-11-21	0.445	0.450	0.415	0.435	0.374	451,400
2022-11-17	0.455	0.460	0.440	0.445	0.382	820,800
2022-11-16	0.460	0.470	0.450	0.455	0.391	513,600
2022-11-15	0.485	0.485	0.460	0.465	0.400	1,067,200
2022-11-14	0.510	0.510	0.490	0.490	0.421	501,200
2022-11-11	0.510	0.510	0.495	0.505	0.434	804,100
2022-11-10	0.515	0.525	0.500	0.505	0.434	753,400
2022-11-09	0.530	0.540	0.515	0.520	0.447	632,300
2022-11-08	0.550	0.550	0.530	0.530	0.455	673,600
2022-11-07	0.560	0.560	0.535	0.540	0.464	830,300
2022-11-04	0.540	0.560	0.530	0.555	0.477	1,363,200
2022-11-03	0.560	0.565	0.540	0.540	0.464	1,404,600
2022-11-02	0.570	0.590	0.560	0.565	0.486	5,163,800
2022-11-01	0.535	0.565	0.535	0.560	0.481	3,037,800
2022-10-31	0.525	0.540	0.515	0.530	0.455	723,100
2022-10-28	0.545	0.545	0.510	0.515	0.443	903,300
2022-10-27	0.545	0.565	0.535	0.545	0.468	2,349,000
2022-10-26	0.525	0.545	0.525	0.530	0.455	1,338,700
2022-10-25	0.530	0.545	0.500	0.530	0.455	2,173,200
2022-10-21	0.550	0.570	0.515	0.525	0.451	3,285,000
2022-10-20	0.490	0.565	0.490	0.545	0.468	8,134,500
2022-10-19	0.420	0.500	0.415	0.480	0.413	2,333,300
2022-10-18	0.400	0.415	0.400	0.415	0.357	229,200
2022-10-17	0.400	0.400	0.395	0.395	0.339	214,400
2022-10-14	0.395	0.405	0.395	0.400	0.344	454,500
2022-10-13	0.415	0.415	0.395	0.400	0.344	47,800
2022-10-12	0.395	0.415	0.395	0.415	0.357	144,400
2022-10-11	0.410	0.410	0.400	0.400	0.344	451,800
2022-10-07	0.420	0.420	0.415	0.415	0.357	76,700
2022-10-06	0.420	0.430	0.415	0.420	0.361	162,000
2022-10-05	0.400	0.440	0.400	0.415	0.357	582,700
2022-10-04	0.395	0.395	0.390	0.395	0.339	174,600
2022-10-03	0.390	0.390	0.385	0.385	0.331	103,600
2022-09-30	0.390	0.400	0.385	0.395	0.339	197,200
2022-09-29	0.395	0.395	0.380	0.395	0.339	199,700
2022-09-28	0.410	0.410	0.395	0.395	0.339	216,300
2022-09-27	0.410	0.420	0.410	0.420	0.361	69,300
2022-09-26	0.420	0.420	0.410	0.410	0.352	286,900
2022-09-23	0.445	0.445	0.425	0.425	0.365	138,000
2022-09-22	0.425	0.445	0.420	0.445	0.382	189,200
2022-09-21	0.440	0.440	0.430	0.430	0.370	259,600
2022-09-20	0.435	0.440	0.435	0.440	0.378	393,500
2022-09-19	0.450	0.450	0.435	0.445	0.382	421,300
2022-09-15	0.460	0.460	0.450	0.460	0.395	230,700
2022-09-14	0.470	0.470	0.450	0.460	0.395	495,500
2022-09-13	0.490	0.490	0.470	0.470	0.404	508,700
2022-09-12	0.510	0.510	0.480	0.490	0.421	463,000
2022-09-09	0.505	0.515	0.505	0.505	0.434	177,600
2022-09-08	0.515	0.525	0.515	0.520	0.434	99,000
2022-09-07	0.520	0.525	0.515	0.515	0.430	65,500
2022-09-06	0.520	0.520	0.510	0.515	0.430	103,800
2022-09-05	0.525	0.525	0.515	0.515	0.430	160,000
2022-09-02	0.525	0.530	0.520	0.530	0.442	249,900
2022-09-01	0.540	0.545	0.530	0.530	0.442	155,400
2022-08-30	0.540	0.545	0.535	0.540	0.451	142,200

← NewerPage 17 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.