TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.615	0.630	0.610	0.630	0.572	1,206,100
2025-02-10	0.620	0.620	0.605	0.610	0.554	488,900
2025-02-07	0.615	0.625	0.605	0.620	0.563	749,000
2025-02-06	0.615	0.615	0.605	0.610	0.554	379,200
2025-02-05	0.580	0.615	0.580	0.615	0.558	1,641,200
2025-02-04	0.590	0.590	0.575	0.580	0.526	2,193,900
2025-02-03	0.590	0.595	0.585	0.590	0.536	514,900
2025-01-31	0.600	0.600	0.575	0.585	0.531	1,425,600
2025-01-28	0.605	0.605	0.600	0.600	0.545	930,700
2025-01-27	0.605	0.610	0.600	0.605	0.549	807,700
2025-01-24	0.615	0.620	0.605	0.610	0.554	1,762,300
2025-01-23	0.625	0.625	0.610	0.615	0.558	571,100
2025-01-22	0.625	0.630	0.615	0.620	0.563	974,300
2025-01-21	0.615	0.625	0.615	0.625	0.567	343,300
2025-01-20	0.610	0.620	0.605	0.615	0.558	479,800
2025-01-17	0.610	0.615	0.605	0.615	0.558	493,300
2025-01-16	0.615	0.620	0.605	0.615	0.558	1,837,100
2025-01-15	0.645	0.645	0.610	0.615	0.558	2,384,600
2025-01-14	0.635	0.650	0.630	0.645	0.585	888,100
2025-01-13	0.625	0.635	0.615	0.635	0.576	1,263,500
2025-01-10	0.625	0.635	0.620	0.630	0.572	691,600
2025-01-09	0.635	0.640	0.625	0.630	0.572	778,400
2025-01-08	0.650	0.655	0.635	0.635	0.576	1,627,300
2025-01-07	0.645	0.655	0.640	0.650	0.590	809,000
2025-01-06	0.650	0.655	0.635	0.645	0.585	2,791,000
2025-01-03	0.670	0.670	0.650	0.655	0.595	1,843,600
2025-01-02	0.680	0.680	0.670	0.675	0.613	898,100
2024-12-31	0.690	0.690	0.670	0.680	0.617	2,143,000
2024-12-30	0.675	0.690	0.675	0.685	0.622	1,954,900
2024-12-27	0.680	0.680	0.670	0.670	0.608	662,700
2024-12-26	0.660	0.680	0.655	0.675	0.613	839,200
2024-12-24	0.665	0.670	0.655	0.660	0.599	1,023,700
2024-12-23	0.665	0.665	0.645	0.665	0.604	1,396,700
2024-12-20	0.670	0.675	0.655	0.660	0.599	1,006,100
2024-12-19	0.670	0.675	0.660	0.675	0.613	1,177,200
2024-12-18	0.710	0.710	0.675	0.680	0.617	3,098,500
2024-12-17	0.720	0.720	0.705	0.710	0.644	1,608,700
2024-12-16	0.725	0.730	0.715	0.720	0.654	659,200
2024-12-13	0.730	0.730	0.720	0.725	0.658	317,900
2024-12-12	0.740	0.740	0.720	0.730	0.663	1,293,300
2024-12-11	0.750	0.750	0.735	0.745	0.676	1,024,000
2024-12-10	0.770	0.780	0.745	0.750	0.681	1,530,200
2024-12-09	0.760	0.785	0.735	0.770	0.699	3,361,800
2024-12-06	0.785	0.790	0.760	0.765	0.694	4,152,500
2024-12-05	0.765	0.785	0.760	0.785	0.713	5,140,000
2024-12-04	0.740	0.760	0.740	0.760	0.690	7,442,400
2024-12-03	0.715	0.740	0.705	0.735	0.667	3,432,700
2024-12-02	0.705	0.725	0.705	0.715	0.649	3,445,800
2024-11-29	0.685	0.715	0.685	0.710	0.644	3,540,600
2024-11-28	0.670	0.695	0.670	0.685	0.622	3,317,600
2024-11-27	0.655	0.675	0.640	0.665	0.604	2,640,300
2024-11-26	0.655	0.655	0.645	0.645	0.585	754,600
2024-11-25	0.635	0.655	0.630	0.650	0.590	1,268,100
2024-11-22	0.650	0.650	0.630	0.635	0.576	1,452,400
2024-11-21	0.680	0.680	0.650	0.650	0.590	2,565,500
2024-11-20	0.685	0.690	0.675	0.685	0.622	1,196,400
2024-11-19	0.705	0.705	0.685	0.690	0.626	1,223,000
2024-11-18	0.680	0.700	0.680	0.700	0.635	3,250,300
2024-11-15	0.670	0.685	0.665	0.680	0.617	1,998,800
2024-11-14	0.680	0.685	0.670	0.670	0.608	2,128,700

← NewerPage 8 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.