TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.755	0.765	0.745	0.765	0.638	1,186,800
2022-06-01	0.750	0.790	0.740	0.755	0.630	2,032,200
2022-05-31	0.755	0.775	0.750	0.755	0.630	1,380,900
2022-05-30	0.770	0.785	0.755	0.755	0.630	1,155,900
2022-05-27	0.790	0.815	0.780	0.780	0.651	1,664,600
2022-05-26	0.830	0.830	0.780	0.795	0.663	1,989,200
2022-05-25	0.845	0.860	0.820	0.830	0.693	1,255,600
2022-05-24	0.855	0.870	0.850	0.855	0.714	1,293,600
2022-05-23	0.870	0.875	0.845	0.845	0.705	971,100
2022-05-20	0.825	0.870	0.815	0.865	0.722	4,235,100
2022-05-19	0.850	0.860	0.830	0.845	0.705	1,174,400
2022-05-18	0.865	0.880	0.855	0.860	0.718	1,509,100
2022-05-17	0.865	0.890	0.855	0.865	0.722	2,074,500
2022-05-13	0.865	0.880	0.860	0.860	0.718	1,889,800
2022-05-12	0.910	0.915	0.860	0.860	0.718	2,365,400
2022-05-11	0.885	0.930	0.875	0.915	0.764	2,547,100
2022-05-10	0.870	0.900	0.855	0.880	0.734	3,539,200
2022-05-09	0.965	0.970	0.880	0.890	0.743	4,427,900
2022-05-06	0.990	0.990	0.965	0.970	0.810	2,533,700
2022-05-05	1.040	1.050	1.000	1.000	0.835	2,546,800
2022-04-29	1.020	1.040	1.000	1.030	0.860	3,485,300
2022-04-28	1.040	1.050	0.995	1.010	0.843	6,426,800
2022-04-27	1.000	1.010	0.970	1.000	0.835	3,393,500
2022-04-26	1.010	1.010	0.965	0.990	0.826	4,342,400
2022-04-25	1.050	1.110	0.990	0.995	0.830	20,697,100
2022-04-22	1.020	1.020	0.990	0.995	0.830	2,191,700
2022-04-21	1.040	1.050	1.000	1.020	0.851	2,517,200
2022-04-20	0.995	1.050	0.995	1.030	0.860	6,542,300
2022-04-18	0.980	1.000	0.970	0.985	0.822	2,357,700
2022-04-15	0.995	1.010	0.965	0.980	0.818	3,201,200
2022-04-14	1.000	1.010	0.985	0.995	0.830	2,111,900
2022-04-13	1.020	1.040	0.985	0.995	0.830	3,801,200
2022-04-12	1.020	1.050	1.000	1.010	0.843	6,624,100
2022-04-11	0.930	1.020	0.925	1.010	0.843	12,568,100
2022-04-08	0.930	0.935	0.915	0.920	0.768	1,960,500
2022-04-07	0.925	0.945	0.910	0.920	0.768	2,714,800
2022-04-06	0.885	0.935	0.885	0.930	0.776	4,737,500
2022-04-05	0.885	0.905	0.870	0.885	0.739	5,238,700
2022-04-04	0.830	0.885	0.820	0.875	0.730	4,049,600
2022-04-01	0.860	0.865	0.825	0.830	0.693	2,342,600
2022-03-31	0.855	0.880	0.845	0.865	0.722	3,153,500
2022-03-30	0.910	0.915	0.860	0.860	0.718	3,245,500
2022-03-29	0.925	0.930	0.895	0.910	0.759	5,553,100
2022-03-28	0.945	0.950	0.915	0.930	0.776	2,801,200
2022-03-25	0.930	0.965	0.915	0.945	0.789	4,565,200
2022-03-24	0.960	0.995	0.935	0.940	0.784	12,447,000
2022-03-23	0.935	0.960	0.905	0.945	0.789	9,537,600
2022-03-22	0.845	0.940	0.845	0.925	0.772	13,260,400
2022-03-21	0.850	0.860	0.820	0.840	0.701	2,282,100
2022-03-18	0.835	0.880	0.835	0.850	0.709	5,442,000
2022-03-17	0.875	0.875	0.820	0.835	0.697	4,141,700
2022-03-16	0.810	0.875	0.810	0.865	0.722	6,705,600
2022-03-15	0.880	0.905	0.805	0.810	0.676	7,094,500
2022-03-14	0.980	0.985	0.865	0.885	0.739	8,746,800
2022-03-11	0.995	1.030	0.965	0.970	0.810	5,154,900
2022-03-10	1.010	1.030	0.975	0.990	0.826	7,642,000
2022-03-09	0.975	1.040	0.945	1.040	0.868	21,510,500
2022-03-08	0.935	1.030	0.890	0.960	0.801	18,259,100
2022-03-07	1.110	1.110	0.945	0.960	0.801	12,364,500
2022-03-04	1.150	1.160	1.080	1.130	0.943	10,964,100

← NewerPage 19 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.