TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.535	0.540	0.530	0.540	0.516	268,600
2025-11-05	0.530	0.535	0.525	0.535	0.511	379,700
2025-11-04	0.540	0.545	0.530	0.530	0.506	645,900
2025-11-03	0.540	0.540	0.535	0.540	0.516	282,800
2025-10-31	0.535	0.550	0.530	0.545	0.520	698,100
2025-10-30	0.530	0.535	0.530	0.535	0.511	495,500
2025-10-29	0.540	0.540	0.530	0.530	0.506	357,100
2025-10-28	0.530	0.535	0.530	0.535	0.511	534,600
2025-10-27	0.535	0.535	0.530	0.530	0.506	527,800
2025-10-24	0.530	0.535	0.530	0.535	0.511	111,600
2025-10-23	0.530	0.530	0.525	0.530	0.506	636,200
2025-10-22	0.530	0.535	0.525	0.530	0.506	234,200
2025-10-21	0.525	0.530	0.525	0.530	0.506	573,200
2025-10-17	0.530	0.535	0.525	0.525	0.501	503,800
2025-10-16	0.535	0.545	0.525	0.530	0.506	1,520,900
2025-10-15	0.530	0.535	0.530	0.535	0.511	194,600
2025-10-14	0.535	0.540	0.530	0.530	0.506	330,000
2025-10-13	0.540	0.545	0.530	0.535	0.511	396,400
2025-10-10	0.545	0.550	0.545	0.545	0.520	645,500
2025-10-09	0.535	0.545	0.535	0.545	0.520	655,300
2025-10-08	0.530	0.535	0.530	0.530	0.506	268,300
2025-10-07	0.535	0.535	0.525	0.535	0.511	326,100
2025-10-06	0.535	0.545	0.530	0.530	0.506	423,100
2025-10-03	0.530	0.535	0.530	0.530	0.506	402,100
2025-10-02	0.530	0.535	0.525	0.535	0.511	1,111,700
2025-10-01	0.525	0.530	0.520	0.530	0.506	257,200
2025-09-30	0.530	0.535	0.525	0.525	0.501	329,600
2025-09-29	0.525	0.530	0.525	0.530	0.506	443,000
2025-09-26	0.520	0.530	0.520	0.525	0.501	997,200
2025-09-25	0.525	0.535	0.515	0.525	0.501	1,460,200
2025-09-24	0.525	0.525	0.520	0.525	0.501	154,100
2025-09-23	0.520	0.525	0.520	0.525	0.501	175,900
2025-09-22	0.525	0.530	0.520	0.525	0.501	135,100
2025-09-19	0.530	0.530	0.520	0.530	0.506	333,900
2025-09-18	0.530	0.530	0.520	0.520	0.496	69,100
2025-09-17	0.530	0.530	0.525	0.525	0.501	90,800
2025-09-12	0.520	0.535	0.520	0.530	0.506	229,100
2025-09-11	0.515	0.520	0.515	0.515	0.492	127,800
2025-09-10	0.515	0.520	0.510	0.520	0.496	84,100
2025-09-09	0.515	0.515	0.510	0.515	0.492	814,400
2025-09-08	0.515	0.515	0.510	0.515	0.492	889,700
2025-09-04	0.515	0.515	0.510	0.515	0.492	529,200
2025-09-03	0.520	0.520	0.515	0.515	0.492	160,300
2025-09-02	0.515	0.520	0.510	0.520	0.496	245,900
2025-08-29	0.520	0.520	0.515	0.515	0.492	172,700
2025-08-28	0.520	0.525	0.520	0.520	0.496	531,200
2025-08-27	0.535	0.540	0.525	0.525	0.501	1,431,900
2025-08-26	0.555	0.555	0.535	0.535	0.511	455,300
2025-08-25	0.550	0.565	0.550	0.560	0.535	342,400
2025-08-22	0.550	0.555	0.545	0.550	0.525	396,400
2025-08-21	0.545	0.555	0.545	0.550	0.525	277,400
2025-08-20	0.550	0.550	0.545	0.545	0.520	299,700
2025-08-19	0.560	0.560	0.550	0.550	0.525	329,200
2025-08-18	0.540	0.560	0.540	0.560	0.535	554,000
2025-08-15	0.545	0.545	0.540	0.545	0.520	119,200
2025-08-14	0.550	0.550	0.535	0.545	0.520	353,700
2025-08-13	0.545	0.555	0.545	0.550	0.525	546,300
2025-08-12	0.530	0.545	0.530	0.545	0.520	913,800
2025-08-11	0.520	0.535	0.520	0.525	0.501	365,100
2025-08-08	0.520	0.520	0.520	0.520	0.496	10,100

← NewerPage 5 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.