TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.625	0.635	0.620	0.630	0.630	1,210,300
2026-05-01	0.625	0.625	0.625	0.625	0.625	0
2026-04-30	0.625	0.625	0.620	0.625	0.625	465,700
2026-04-29	0.625	0.625	0.615	0.620	0.620	817,700
2026-04-28	0.640	0.640	0.610	0.620	0.620	1,329,400
2026-04-27	0.630	0.640	0.630	0.640	0.640	952,300
2026-04-24	0.630	0.630	0.620	0.630	0.630	631,300
2026-04-23	0.640	0.640	0.620	0.630	0.630	1,484,100
2026-04-22	0.620	0.635	0.620	0.635	0.635	1,842,400
2026-04-21	0.625	0.630	0.610	0.620	0.620	1,077,900
2026-04-20	0.610	0.625	0.610	0.625	0.625	780,800
2026-04-17	0.610	0.615	0.605	0.605	0.605	801,500
2026-04-16	0.610	0.615	0.605	0.615	0.615	598,000
2026-04-15	0.615	0.615	0.605	0.615	0.615	806,800
2026-04-14	0.625	0.625	0.610	0.620	0.620	1,206,700
2026-04-13	0.640	0.650	0.620	0.630	0.630	992,000
2026-04-10	0.630	0.635	0.625	0.635	0.635	760,600
2026-04-09	0.615	0.635	0.605	0.630	0.630	1,455,500
2026-04-08	0.620	0.625	0.600	0.615	0.615	1,368,500
2026-04-07	0.675	0.680	0.655	0.660	0.630	1,731,900
2026-04-06	0.685	0.690	0.665	0.670	0.640	1,567,300
2026-04-03	0.680	0.685	0.670	0.675	0.644	2,032,400
2026-04-02	0.655	0.680	0.655	0.680	0.649	1,963,600
2026-04-01	0.685	0.690	0.640	0.655	0.625	3,406,700
2026-03-31	0.670	0.695	0.670	0.685	0.654	5,542,600
2026-03-30	0.650	0.670	0.645	0.670	0.640	5,802,300
2026-03-27	0.640	0.650	0.635	0.645	0.616	1,213,900
2026-03-26	0.635	0.645	0.630	0.640	0.611	1,106,300
2026-03-25	0.640	0.640	0.625	0.635	0.606	723,200
2026-03-24	0.635	0.645	0.630	0.635	0.606	1,221,600
2026-03-19	0.635	0.645	0.635	0.640	0.611	1,234,600
2026-03-18	0.660	0.665	0.630	0.635	0.606	1,909,700
2026-03-17	0.630	0.665	0.630	0.660	0.630	3,335,800
2026-03-16	0.610	0.635	0.610	0.635	0.606	2,888,000
2026-03-13	0.605	0.610	0.605	0.610	0.582	847,200
2026-03-12	0.610	0.615	0.600	0.605	0.578	1,370,300
2026-03-11	0.595	0.610	0.595	0.605	0.578	601,900
2026-03-10	0.600	0.605	0.595	0.595	0.568	478,000
2026-03-09	0.585	0.615	0.585	0.605	0.578	2,509,700
2026-03-06	0.580	0.585	0.580	0.580	0.554	55,100
2026-03-05	0.585	0.585	0.585	0.585	0.558	190,300
2026-03-04	0.605	0.605	0.585	0.585	0.558	513,000
2026-03-03	0.590	0.605	0.585	0.605	0.578	413,400
2026-03-02	0.590	0.590	0.585	0.590	0.563	466,400
2026-02-27	0.610	0.610	0.595	0.595	0.568	581,500
2026-02-26	0.605	0.610	0.600	0.605	0.578	832,200
2026-02-25	0.600	0.605	0.595	0.605	0.578	304,800
2026-02-24	0.600	0.605	0.600	0.600	0.573	390,900
2026-02-23	0.600	0.605	0.595	0.595	0.568	702,100
2026-02-20	0.585	0.600	0.585	0.590	0.563	200,600
2026-02-19	0.580	0.590	0.580	0.590	0.563	317,900
2026-02-16	0.580	0.580	0.580	0.580	0.554	4,600
2026-02-13	0.575	0.590	0.575	0.580	0.554	391,200
2026-02-12	0.580	0.585	0.575	0.575	0.549	46,600
2026-02-11	0.580	0.580	0.580	0.580	0.554	92,500
2026-02-10	0.575	0.585	0.575	0.580	0.554	207,500
2026-02-09	0.580	0.590	0.575	0.575	0.549	520,100
2026-02-06	0.590	0.590	0.570	0.575	0.549	1,123,000
2026-02-05	0.580	0.595	0.580	0.585	0.558	1,523,000
2026-02-04	0.575	0.585	0.575	0.580	0.554	389,000

← NewerPage 3 of 5 · 253 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.