TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.580	0.585	0.575	0.575	0.549	441,400
2026-01-30	0.585	0.590	0.580	0.585	0.558	276,100
2026-01-29	0.585	0.585	0.580	0.585	0.558	466,900
2026-01-28	0.580	0.585	0.580	0.585	0.558	328,700
2026-01-27	0.585	0.590	0.580	0.585	0.558	528,000
2026-01-26	0.580	0.585	0.580	0.585	0.558	529,500
2026-01-23	0.570	0.580	0.565	0.580	0.554	1,270,900
2026-01-22	0.560	0.570	0.560	0.565	0.539	219,100
2026-01-21	0.560	0.565	0.555	0.555	0.530	381,900
2026-01-20	0.570	0.575	0.560	0.565	0.539	584,600
2026-01-19	0.580	0.585	0.575	0.575	0.549	234,200
2026-01-16	0.580	0.590	0.575	0.575	0.549	318,700
2026-01-15	0.570	0.585	0.570	0.585	0.558	1,792,000
2026-01-14	0.555	0.570	0.555	0.565	0.539	632,200
2026-01-13	0.560	0.560	0.555	0.555	0.530	194,200
2026-01-12	0.560	0.560	0.555	0.555	0.530	298,800
2026-01-09	0.555	0.560	0.555	0.560	0.535	282,700
2026-01-08	0.560	0.565	0.555	0.555	0.530	100,700
2026-01-07	0.555	0.560	0.555	0.560	0.535	163,100
2026-01-06	0.560	0.565	0.555	0.555	0.530	248,400
2026-01-05	0.560	0.565	0.550	0.560	0.535	189,100
2026-01-02	0.550	0.555	0.550	0.555	0.530	187,800
2025-12-31	0.550	0.550	0.545	0.550	0.525	155,200
2025-12-30	0.545	0.550	0.540	0.550	0.525	261,200
2025-12-29	0.555	0.555	0.540	0.540	0.516	861,000
2025-12-26	0.555	0.555	0.550	0.550	0.525	274,800
2025-12-24	0.555	0.555	0.550	0.550	0.525	157,500
2025-12-23	0.550	0.555	0.550	0.550	0.525	223,500
2025-12-22	0.555	0.555	0.550	0.550	0.525	167,200
2025-12-19	0.560	0.560	0.550	0.555	0.530	425,200
2025-12-18	0.550	0.565	0.550	0.560	0.535	484,000
2025-12-17	0.550	0.555	0.545	0.555	0.530	275,300
2025-12-16	0.550	0.555	0.550	0.550	0.525	548,400
2025-12-15	0.540	0.550	0.540	0.550	0.525	296,400
2025-12-12	0.540	0.545	0.540	0.540	0.516	176,100
2025-12-11	0.540	0.545	0.540	0.545	0.520	244,400
2025-12-10	0.545	0.545	0.540	0.540	0.516	78,500
2025-12-09	0.545	0.545	0.540	0.545	0.520	140,100
2025-12-08	0.540	0.545	0.540	0.540	0.516	123,100
2025-12-05	0.540	0.545	0.540	0.545	0.520	155,100
2025-12-04	0.540	0.550	0.535	0.535	0.511	253,000
2025-12-03	0.540	0.545	0.535	0.540	0.516	308,600
2025-12-02	0.540	0.540	0.535	0.540	0.516	270,400
2025-12-01	0.540	0.545	0.535	0.540	0.516	206,000
2025-11-28	0.550	0.550	0.540	0.540	0.516	755,400
2025-11-27	0.555	0.560	0.545	0.550	0.525	530,400
2025-11-26	0.550	0.555	0.550	0.555	0.530	509,900
2025-11-25	0.550	0.555	0.550	0.555	0.530	206,700
2025-11-24	0.560	0.560	0.550	0.550	0.525	330,200
2025-11-21	0.565	0.565	0.555	0.560	0.535	526,100
2025-11-20	0.550	0.570	0.545	0.565	0.539	2,375,900
2025-11-19	0.545	0.550	0.540	0.550	0.525	713,400
2025-11-18	0.545	0.560	0.535	0.545	0.520	3,006,000
2025-11-17	0.525	0.530	0.525	0.530	0.506	79,600
2025-11-14	0.525	0.530	0.525	0.525	0.501	295,100
2025-11-13	0.530	0.530	0.530	0.530	0.506	158,200
2025-11-12	0.535	0.535	0.530	0.530	0.506	386,300
2025-11-11	0.535	0.535	0.535	0.535	0.511	110,300
2025-11-10	0.535	0.540	0.535	0.535	0.511	108,200
2025-11-07	0.535	0.540	0.535	0.535	0.511	178,500

← NewerPage 4 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.