TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.600	0.605	0.595	0.605	0.605	186,600
2026-07-24	0.605	0.605	0.600	0.600	0.600	262,600
2026-07-23	0.600	0.600	0.595	0.595	0.595	339,300
2026-07-22	0.600	0.600	0.590	0.600	0.600	465,000
2026-07-21	0.615	0.615	0.600	0.605	0.605	754,500
2026-07-20	0.610	0.615	0.605	0.610	0.610	423,600
2026-07-17	0.610	0.615	0.600	0.610	0.610	304,900
2026-07-16	0.620	0.620	0.610	0.610	0.610	648,500
2026-07-15	0.625	0.625	0.615	0.620	0.620	651,100
2026-07-14	0.620	0.625	0.615	0.625	0.625	1,211,100
2026-07-13	0.600	0.615	0.600	0.615	0.615	1,407,500
2026-07-10	0.600	0.605	0.595	0.600	0.600	307,900
2026-07-09	0.615	0.615	0.605	0.605	0.605	663,700
2026-07-08	0.605	0.615	0.605	0.615	0.615	1,185,900
2026-07-07	0.595	0.605	0.595	0.605	0.605	170,000
2026-07-06	0.605	0.605	0.590	0.600	0.600	93,600
2026-07-03	0.595	0.600	0.595	0.600	0.600	138,700
2026-07-02	0.595	0.605	0.590	0.595	0.595	188,900
2026-07-01	0.605	0.610	0.595	0.595	0.595	272,100
2026-06-30	0.600	0.630	0.595	0.605	0.605	1,773,000
2026-06-29	0.585	0.615	0.585	0.600	0.600	1,282,300
2026-06-26	0.595	0.600	0.585	0.585	0.585	293,000
2026-06-25	0.590	0.600	0.590	0.595	0.595	194,000
2026-06-24	0.590	0.600	0.585	0.600	0.600	345,100
2026-06-23	0.595	0.600	0.595	0.595	0.595	165,300
2026-06-22	0.595	0.595	0.585	0.590	0.590	412,600
2026-06-19	0.595	0.600	0.595	0.600	0.600	170,300
2026-06-18	0.600	0.605	0.595	0.595	0.595	249,000
2026-06-17	0.600	0.600	0.600	0.600	0.600	0
2026-06-16	0.600	0.600	0.595	0.600	0.600	167,900
2026-06-15	0.595	0.605	0.585	0.600	0.600	362,600
2026-06-12	0.610	0.610	0.595	0.595	0.595	205,000
2026-06-11	0.590	0.615	0.590	0.605	0.605	966,800
2026-06-10	0.590	0.600	0.585	0.590	0.590	449,500
2026-06-09	0.595	0.595	0.590	0.590	0.590	127,700
2026-06-08	0.590	0.600	0.580	0.595	0.595	585,500
2026-06-05	0.610	0.610	0.590	0.590	0.590	451,200
2026-06-04	0.595	0.620	0.575	0.605	0.605	2,161,300
2026-06-03	0.565	0.595	0.560	0.590	0.590	1,882,300
2026-06-02	0.565	0.565	0.565	0.565	0.565	0
2026-06-01	0.565	0.565	0.565	0.565	0.565	0
2026-05-29	0.555	0.590	0.550	0.565	0.565	1,888,200
2026-05-28	0.565	0.565	0.555	0.555	0.555	653,400
2026-05-27	0.565	0.565	0.565	0.565	0.565	0
2026-05-26	0.570	0.570	0.560	0.565	0.565	594,200
2026-05-25	0.570	0.580	0.560	0.565	0.565	1,374,400
2026-05-22	0.580	0.580	0.565	0.570	0.570	1,116,300
2026-05-21	0.580	0.585	0.580	0.580	0.580	312,800
2026-05-20	0.585	0.585	0.580	0.580	0.580	320,500
2026-05-19	0.590	0.590	0.580	0.585	0.585	369,300
2026-05-18	0.590	0.590	0.580	0.590	0.590	442,100
2026-05-15	0.590	0.590	0.575	0.590	0.590	1,265,200
2026-05-14	0.590	0.595	0.585	0.595	0.595	414,200
2026-05-13	0.610	0.610	0.585	0.590	0.590	2,168,800
2026-05-12	0.615	0.615	0.600	0.610	0.610	842,900
2026-05-11	0.615	0.620	0.610	0.615	0.615	592,800
2026-05-08	0.615	0.620	0.605	0.615	0.615	1,061,600
2026-05-07	0.620	0.625	0.615	0.615	0.615	443,500
2026-05-06	0.635	0.635	0.620	0.620	0.620	645,500
2026-05-05	0.630	0.640	0.625	0.635	0.635	1,165,800

← NewerPage 2 of 21 · 1,231 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.