TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.530	0.540	0.525	0.535	0.511	622,700
2025-05-13	0.525	0.530	0.525	0.525	0.501	403,500
2025-05-09	0.520	0.525	0.520	0.520	0.496	847,600
2025-05-08	0.530	0.530	0.520	0.520	0.496	1,265,000
2025-05-07	0.535	0.535	0.530	0.530	0.506	208,200
2025-05-06	0.525	0.535	0.525	0.535	0.511	242,500
2025-05-05	0.535	0.535	0.525	0.525	0.501	311,800
2025-05-02	0.525	0.540	0.525	0.535	0.511	666,000
2025-04-30	0.520	0.530	0.520	0.525	0.501	271,200
2025-04-29	0.520	0.530	0.520	0.520	0.496	422,200
2025-04-28	0.530	0.530	0.515	0.520	0.496	366,000
2025-04-25	0.525	0.530	0.515	0.530	0.506	388,100
2025-04-24	0.520	0.525	0.515	0.520	0.496	175,200
2025-04-23	0.520	0.520	0.515	0.515	0.492	238,500
2025-04-22	0.515	0.520	0.510	0.515	0.492	178,400
2025-04-21	0.525	0.525	0.515	0.515	0.492	271,600
2025-04-18	0.515	0.525	0.515	0.525	0.501	302,600
2025-04-17	0.520	0.525	0.510	0.520	0.496	373,300
2025-04-16	0.535	0.535	0.515	0.520	0.496	868,400
2025-04-15	0.540	0.540	0.530	0.535	0.511	820,800
2025-04-14	0.530	0.545	0.530	0.535	0.511	1,174,600
2025-04-11	0.510	0.530	0.505	0.525	0.501	638,200
2025-04-10	0.505	0.530	0.505	0.520	0.496	1,077,800
2025-04-09	0.510	0.510	0.485	0.495	0.473	1,266,300
2025-04-08	0.530	0.530	0.505	0.510	0.487	710,600
2025-04-07	0.555	0.555	0.505	0.510	0.487	2,314,500
2025-04-04	0.575	0.575	0.560	0.565	0.539	1,026,900
2025-04-03	0.605	0.615	0.600	0.610	0.554	1,239,700
2025-04-02	0.610	0.620	0.605	0.605	0.549	1,666,500
2025-03-28	0.615	0.615	0.605	0.605	0.549	927,100
2025-03-27	0.610	0.615	0.605	0.615	0.558	1,207,800
2025-03-26	0.605	0.610	0.605	0.605	0.549	735,500
2025-03-25	0.600	0.600	0.595	0.595	0.540	216,600
2025-03-24	0.600	0.600	0.595	0.595	0.540	158,500
2025-03-21	0.595	0.605	0.590	0.600	0.545	726,700
2025-03-20	0.595	0.595	0.590	0.590	0.536	215,500
2025-03-19	0.600	0.600	0.590	0.590	0.536	229,200
2025-03-17	0.590	0.605	0.590	0.595	0.540	976,600
2025-03-14	0.585	0.595	0.585	0.590	0.536	453,000
2025-03-13	0.580	0.595	0.580	0.590	0.536	489,800
2025-03-12	0.580	0.580	0.575	0.580	0.526	327,400
2025-03-11	0.590	0.590	0.575	0.580	0.526	765,100
2025-03-10	0.595	0.605	0.590	0.590	0.536	511,900
2025-03-07	0.600	0.605	0.585	0.595	0.540	660,900
2025-03-06	0.595	0.600	0.590	0.595	0.540	303,900
2025-03-05	0.585	0.600	0.585	0.595	0.540	395,600
2025-03-04	0.590	0.595	0.580	0.585	0.531	827,600
2025-03-03	0.600	0.610	0.595	0.600	0.545	901,500
2025-02-28	0.610	0.610	0.590	0.595	0.540	1,143,600
2025-02-27	0.595	0.615	0.595	0.610	0.554	793,400
2025-02-26	0.600	0.600	0.590	0.595	0.540	290,600
2025-02-25	0.595	0.605	0.595	0.595	0.540	547,200
2025-02-24	0.585	0.600	0.580	0.590	0.536	806,800
2025-02-21	0.580	0.590	0.580	0.590	0.536	309,700
2025-02-20	0.585	0.585	0.575	0.580	0.526	1,578,100
2025-02-19	0.600	0.605	0.580	0.580	0.526	2,133,100
2025-02-18	0.605	0.610	0.590	0.595	0.540	544,200
2025-02-17	0.615	0.620	0.605	0.605	0.549	605,900
2025-02-14	0.625	0.625	0.615	0.615	0.558	466,500
2025-02-13	0.630	0.635	0.615	0.620	0.563	1,064,200

← NewerPage 7 of 21 · 1,235 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.