TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.520	0.520	0.520	0.520	0.496	10,100
2025-08-07	0.515	0.520	0.515	0.520	0.496	23,200
2025-08-06	0.515	0.520	0.515	0.515	0.492	77,200
2025-08-05	0.515	0.520	0.515	0.520	0.496	91,500
2025-08-04	0.515	0.520	0.510	0.520	0.496	83,300
2025-08-01	0.515	0.520	0.515	0.515	0.492	165,900
2025-07-31	0.520	0.535	0.515	0.520	0.496	370,500
2025-07-30	0.525	0.525	0.520	0.520	0.496	135,100
2025-07-29	0.520	0.525	0.515	0.525	0.501	96,100
2025-07-28	0.525	0.530	0.520	0.520	0.496	215,900
2025-07-25	0.530	0.530	0.525	0.525	0.501	73,500
2025-07-24	0.525	0.540	0.525	0.530	0.506	295,300
2025-07-23	0.535	0.535	0.525	0.530	0.506	80,400
2025-07-22	0.525	0.530	0.525	0.530	0.506	65,500
2025-07-21	0.535	0.540	0.520	0.525	0.501	469,500
2025-07-18	0.535	0.545	0.530	0.540	0.516	450,500
2025-07-17	0.530	0.535	0.525	0.535	0.511	29,700
2025-07-16	0.535	0.535	0.525	0.525	0.501	109,100
2025-07-15	0.535	0.540	0.530	0.535	0.511	156,700
2025-07-14	0.530	0.540	0.525	0.535	0.511	497,900
2025-07-11	0.520	0.525	0.520	0.525	0.501	153,000
2025-07-10	0.510	0.520	0.510	0.515	0.492	297,700
2025-07-09	0.505	0.510	0.505	0.510	0.487	191,000
2025-07-08	0.505	0.505	0.505	0.505	0.482	159,200
2025-07-07	0.505	0.510	0.505	0.505	0.482	158,900
2025-07-04	0.510	0.510	0.505	0.505	0.482	204,600
2025-07-03	0.500	0.510	0.500	0.505	0.482	267,800
2025-07-02	0.510	0.510	0.500	0.500	0.477	452,200
2025-07-01	0.500	0.510	0.500	0.510	0.487	90,900
2025-06-30	0.500	0.505	0.500	0.505	0.482	370,600
2025-06-26	0.505	0.505	0.495	0.500	0.477	234,100
2025-06-25	0.505	0.505	0.500	0.505	0.482	34,800
2025-06-24	0.500	0.505	0.495	0.500	0.477	206,700
2025-06-23	0.505	0.505	0.495	0.500	0.477	470,400
2025-06-20	0.505	0.510	0.505	0.505	0.482	253,700
2025-06-19	0.505	0.510	0.500	0.505	0.482	430,600
2025-06-18	0.515	0.515	0.505	0.505	0.482	1,268,700
2025-06-17	0.520	0.525	0.515	0.515	0.492	270,200
2025-06-16	0.515	0.520	0.505	0.515	0.492	382,000
2025-06-13	0.525	0.525	0.510	0.515	0.492	165,300
2025-06-12	0.520	0.525	0.515	0.525	0.501	114,100
2025-06-11	0.520	0.530	0.515	0.520	0.496	319,200
2025-06-10	0.530	0.530	0.520	0.520	0.496	116,600
2025-06-09	0.525	0.530	0.520	0.525	0.501	190,400
2025-06-06	0.525	0.525	0.520	0.525	0.501	50,000
2025-06-05	0.525	0.525	0.520	0.525	0.501	80,600
2025-06-04	0.520	0.525	0.515	0.525	0.501	22,500
2025-06-03	0.530	0.530	0.515	0.520	0.496	224,600
2025-05-30	0.520	0.525	0.515	0.525	0.501	141,300
2025-05-29	0.515	0.525	0.515	0.520	0.496	146,400
2025-05-28	0.520	0.520	0.515	0.515	0.492	250,100
2025-05-27	0.520	0.525	0.520	0.520	0.496	110,700
2025-05-26	0.525	0.525	0.520	0.520	0.496	260,800
2025-05-23	0.530	0.535	0.520	0.520	0.496	678,800
2025-05-22	0.535	0.535	0.525	0.535	0.511	167,900
2025-05-21	0.540	0.545	0.530	0.535	0.511	363,700
2025-05-20	0.540	0.540	0.535	0.540	0.516	152,800
2025-05-19	0.550	0.550	0.535	0.540	0.516	206,100
2025-05-16	0.550	0.550	0.540	0.550	0.525	295,600
2025-05-15	0.535	0.550	0.535	0.550	0.525	800,800

← NewerPage 6 of 21 · 1,232 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.