TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.610	0.635	0.610	0.625	0.522	207,600
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
2021-10-20	0.725	0.835	0.710	0.830	0.693	11,917,200
2021-10-18	0.730	0.740	0.705	0.725	0.605	990,600
2021-10-15	0.720	0.730	0.705	0.730	0.609	1,053,100
2021-10-14	0.735	0.750	0.715	0.720	0.601	1,123,200

← NewerPage 21 of 21 · 1,237 trading days

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.