TH Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.605	0.615	0.590	0.605	0.505	399,800
2021-12-06	0.595	0.605	0.595	0.600	0.501	285,000
2021-12-02	0.610	0.610	0.595	0.600	0.501	361,500
2021-12-01	0.605	0.610	0.595	0.610	0.509	1,723,700
2021-11-30	0.620	0.640	0.605	0.620	0.517	557,500
2021-11-29	0.610	0.625	0.595	0.620	0.517	1,443,900
2021-11-26	0.660	0.660	0.605	0.625	0.522	2,039,000
2021-11-25	0.730	0.730	0.665	0.665	0.555	3,380,300
2021-11-24	0.735	0.745	0.730	0.735	0.613	605,200
2021-11-23	0.750	0.775	0.735	0.735	0.613	2,178,700
2021-11-22	0.710	0.745	0.700	0.740	0.618	1,738,800
2021-11-19	0.675	0.710	0.675	0.700	0.584	747,000
2021-11-18	0.670	0.675	0.660	0.670	0.559	186,300
2021-11-17	0.655	0.675	0.655	0.670	0.559	267,100
2021-11-16	0.670	0.680	0.660	0.680	0.568	399,800
2021-11-15	0.675	0.700	0.675	0.680	0.568	350,900
2021-11-12	0.685	0.690	0.660	0.675	0.563	585,200
2021-11-11	0.665	0.680	0.650	0.680	0.568	794,100
2021-11-10	0.680	0.680	0.655	0.660	0.551	592,100
2021-11-09	0.675	0.685	0.650	0.680	0.568	1,309,200
2021-11-08	0.715	0.730	0.660	0.670	0.559	1,662,300
2021-11-05	0.735	0.745	0.710	0.715	0.597	651,900
2021-11-03	0.725	0.745	0.725	0.730	0.609	640,100
2021-11-02	0.765	0.785	0.740	0.740	0.618	508,100
2021-11-01	0.750	0.775	0.740	0.760	0.634	1,621,800
2021-10-29	0.740	0.765	0.735	0.765	0.638	1,366,900
2021-10-28	0.790	0.795	0.745	0.750	0.626	1,876,100
2021-10-27	0.795	0.795	0.780	0.790	0.659	1,171,800
2021-10-26	0.795	0.845	0.785	0.785	0.655	3,906,200
2021-10-25	0.805	0.810	0.785	0.795	0.663	1,401,700
2021-10-22	0.810	0.810	0.780	0.805	0.672	1,486,100
2021-10-21	0.830	0.850	0.780	0.815	0.680	6,680,500

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.