TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.540	0.545	0.530	0.540	0.451	194,200
2022-08-26	0.560	0.565	0.550	0.555	0.463	119,700
2022-08-25	0.555	0.565	0.550	0.560	0.467	194,700
2022-08-24	0.550	0.555	0.540	0.555	0.463	298,400
2022-08-23	0.540	0.550	0.540	0.550	0.459	104,400
2022-08-22	0.565	0.565	0.545	0.555	0.463	319,200
2022-08-19	0.575	0.575	0.565	0.570	0.476	182,600
2022-08-18	0.570	0.580	0.570	0.570	0.476	50,300
2022-08-17	0.580	0.580	0.575	0.575	0.480	67,800
2022-08-16	0.580	0.580	0.570	0.575	0.480	95,500
2022-08-15	0.590	0.595	0.570	0.585	0.488	310,000
2022-08-12	0.575	0.590	0.575	0.590	0.492	327,400
2022-08-11	0.565	0.575	0.560	0.575	0.480	273,100
2022-08-10	0.580	0.585	0.555	0.560	0.467	342,900
2022-08-09	0.580	0.590	0.580	0.590	0.492	111,000
2022-08-08	0.605	0.605	0.580	0.580	0.484	306,600
2022-08-05	0.590	0.605	0.580	0.600	0.501	480,300
2022-08-04	0.580	0.585	0.575	0.585	0.488	179,500
2022-08-03	0.575	0.580	0.570	0.575	0.480	288,000
2022-08-02	0.615	0.615	0.570	0.580	0.484	683,000
2022-08-01	0.595	0.615	0.590	0.615	0.513	385,900
2022-07-29	0.585	0.595	0.580	0.585	0.488	466,400
2022-07-28	0.545	0.580	0.545	0.565	0.472	383,200
2022-07-27	0.530	0.540	0.530	0.535	0.447	88,800
2022-07-26	0.540	0.545	0.535	0.545	0.455	185,100
2022-07-25	0.550	0.550	0.540	0.540	0.451	47,600
2022-07-22	0.555	0.560	0.545	0.550	0.459	95,600
2022-07-21	0.535	0.555	0.535	0.555	0.463	291,100
2022-07-20	0.535	0.550	0.535	0.540	0.451	144,000
2022-07-19	0.530	0.540	0.525	0.535	0.447	105,800
2022-07-18	0.515	0.540	0.505	0.540	0.451	466,600
2022-07-15	0.525	0.525	0.515	0.520	0.434	398,200
2022-07-14	0.565	0.565	0.530	0.530	0.442	369,800
2022-07-13	0.580	0.580	0.545	0.560	0.467	393,500
2022-07-12	0.550	0.575	0.545	0.570	0.476	548,800
2022-07-08	0.535	0.560	0.535	0.555	0.463	807,900
2022-07-07	0.520	0.535	0.510	0.530	0.442	663,600
2022-07-06	0.550	0.565	0.520	0.525	0.438	1,048,300
2022-07-05	0.570	0.580	0.555	0.565	0.472	821,800
2022-07-04	0.600	0.600	0.570	0.570	0.476	1,306,500
2022-07-01	0.605	0.610	0.595	0.605	0.505	581,500
2022-06-30	0.630	0.630	0.610	0.610	0.509	423,800
2022-06-29	0.635	0.640	0.620	0.625	0.522	593,600
2022-06-28	0.615	0.650	0.610	0.650	0.542	1,034,800
2022-06-27	0.600	0.620	0.600	0.615	0.513	462,800
2022-06-24	0.610	0.615	0.595	0.600	0.501	489,200
2022-06-23	0.615	0.615	0.595	0.610	0.509	611,900
2022-06-22	0.620	0.650	0.610	0.610	0.509	526,700
2022-06-21	0.605	0.625	0.600	0.620	0.517	713,400
2022-06-20	0.625	0.635	0.600	0.610	0.509	756,000
2022-06-17	0.635	0.640	0.615	0.625	0.522	531,800
2022-06-16	0.680	0.700	0.635	0.645	0.538	1,322,900
2022-06-15	0.690	0.690	0.660	0.690	0.576	590,700
2022-06-14	0.640	0.690	0.635	0.685	0.572	1,653,000
2022-06-13	0.690	0.690	0.645	0.645	0.538	1,844,400
2022-06-10	0.715	0.715	0.690	0.695	0.580	1,191,800
2022-06-09	0.760	0.760	0.710	0.715	0.597	1,096,200
2022-06-08	0.795	0.795	0.755	0.760	0.634	831,200
2022-06-07	0.780	0.805	0.770	0.780	0.651	980,000
2022-06-03	0.765	0.780	0.765	0.775	0.647	1,006,600

← NewerPage 18 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.