TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.150	1.160	1.080	1.130	0.943	10,964,100
2022-03-03	1.130	1.170	1.100	1.160	0.968	11,403,800
2022-03-02	1.080	1.150	1.050	1.110	0.926	18,036,400
2022-03-01	1.050	1.100	0.985	1.060	0.885	21,232,699
2022-02-28	0.880	1.060	0.880	1.030	0.860	27,940,699
2022-02-25	0.890	0.895	0.855	0.875	0.730	6,705,200
2022-02-24	0.845	0.910	0.825	0.875	0.730	16,119,600
2022-02-23	0.850	0.855	0.795	0.840	0.701	10,535,700
2022-02-22	0.880	0.935	0.825	0.895	0.747	8,567,000
2022-02-21	0.910	0.940	0.845	0.865	0.722	6,646,400
2022-02-18	0.780	0.890	0.780	0.890	0.743	11,185,400
2022-02-17	0.755	0.805	0.755	0.785	0.655	5,747,600
2022-02-16	0.760	0.760	0.740	0.755	0.630	2,511,500
2022-02-15	0.725	0.770	0.715	0.765	0.638	5,054,400
2022-02-14	0.725	0.750	0.720	0.720	0.601	3,189,100
2022-02-11	0.695	0.730	0.690	0.720	0.601	8,965,400
2022-02-10	0.670	0.700	0.670	0.695	0.580	1,672,700
2022-02-09	0.675	0.675	0.660	0.670	0.559	808,000
2022-02-08	0.680	0.680	0.655	0.670	0.559	1,078,500
2022-02-07	0.660	0.690	0.660	0.680	0.568	1,938,300
2022-02-04	0.630	0.655	0.630	0.655	0.547	337,300
2022-02-03	0.645	0.655	0.635	0.635	0.530	537,200
2022-01-31	0.640	0.650	0.635	0.650	0.542	227,900
2022-01-28	0.615	0.645	0.615	0.635	0.530	613,200
2022-01-27	0.615	0.615	0.600	0.610	0.509	284,900
2022-01-26	0.625	0.625	0.595	0.605	0.505	201,500
2022-01-25	0.625	0.625	0.600	0.610	0.509	212,400
2022-01-24	0.610	0.635	0.610	0.625	0.522	364,500
2022-01-21	0.615	0.615	0.605	0.610	0.509	170,600
2022-01-20	0.610	0.620	0.610	0.615	0.513	140,200
2022-01-19	0.610	0.615	0.610	0.610	0.509	340,700
2022-01-17	0.625	0.630	0.615	0.615	0.513	296,600
2022-01-14	0.640	0.640	0.620	0.630	0.526	357,500
2022-01-13	0.660	0.660	0.640	0.640	0.534	388,000
2022-01-12	0.630	0.655	0.630	0.650	0.542	568,700
2022-01-11	0.630	0.635	0.625	0.635	0.530	230,700
2022-01-10	0.640	0.640	0.630	0.630	0.526	335,700
2022-01-07	0.635	0.640	0.625	0.640	0.534	266,800
2022-01-06	0.645	0.650	0.625	0.640	0.534	906,500
2022-01-05	0.625	0.645	0.625	0.640	0.534	1,003,200
2022-01-04	0.635	0.635	0.620	0.630	0.526	406,600
2022-01-03	0.610	0.630	0.590	0.630	0.526	554,200
2021-12-31	0.605	0.610	0.600	0.600	0.501	135,100
2021-12-30	0.620	0.620	0.610	0.615	0.513	152,400
2021-12-29	0.610	0.635	0.610	0.615	0.513	310,100
2021-12-28	0.605	0.620	0.605	0.610	0.509	74,700
2021-12-27	0.605	0.615	0.600	0.605	0.505	226,300
2021-12-24	0.610	0.625	0.595	0.620	0.517	457,400
2021-12-23	0.575	0.615	0.575	0.610	0.509	349,100
2021-12-22	0.555	0.565	0.550	0.565	0.472	245,500
2021-12-21	0.560	0.560	0.545	0.550	0.459	350,100
2021-12-20	0.570	0.575	0.555	0.560	0.467	340,900
2021-12-17	0.575	0.585	0.560	0.575	0.480	273,500
2021-12-16	0.585	0.585	0.580	0.580	0.484	280,200
2021-12-15	0.595	0.595	0.580	0.580	0.484	294,500
2021-12-14	0.610	0.610	0.595	0.595	0.497	460,900
2021-12-13	0.605	0.625	0.600	0.610	0.509	339,900
2021-12-10	0.615	0.620	0.610	0.610	0.509	141,800
2021-12-09	0.625	0.630	0.615	0.620	0.517	133,100
2021-12-08	0.610	0.635	0.610	0.625	0.522	207,600

← NewerPage 20 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.