TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.500	0.500	0.490	0.500	0.500	122,300
2026-10-16	0.490	0.510	0.490	0.500	0.500	109,100
2026-10-15	0.510	0.510	0.495	0.500	0.500	465,700
2026-10-14	0.505	0.510	0.505	0.505	0.505	168,900
2026-10-13	0.510	0.515	0.505	0.505	0.505	245,800
2026-10-12	0.510	0.520	0.510	0.520	0.520	139,800
2026-10-09	0.510	0.525	0.510	0.525	0.525	141,200
2026-10-08	0.525	0.525	0.515	0.515	0.515	239,200
2026-10-07	0.535	0.535	0.520	0.525	0.525	226,100
2026-10-06	0.530	0.535	0.520	0.535	0.535	301,200
2026-10-05	0.530	0.530	0.530	0.530	0.530	17,900
2026-10-02	0.535	0.535	0.525	0.530	0.530	230,000
2026-10-01	0.540	0.540	0.530	0.530	0.530	343,800
2026-09-30	0.540	0.540	0.530	0.540	0.540	119,400
2026-09-29	0.540	0.540	0.540	0.540	0.540	104,200
2026-09-28	0.540	0.540	0.535	0.535	0.535	476,100
2026-09-25	0.540	0.545	0.540	0.540	0.540	223,300
2026-09-24	0.540	0.545	0.540	0.540	0.540	372,800
2026-09-23	0.535	0.545	0.535	0.540	0.540	161,500
2026-09-22	0.540	0.540	0.535	0.540	0.540	158,300
2026-09-21	0.545	0.545	0.530	0.540	0.540	440,000
2026-09-18	0.545	0.545	0.540	0.545	0.545	141,900
2026-09-17	0.545	0.550	0.535	0.545	0.545	597,700
2026-09-16	0.545	0.545	0.545	0.545	0.545	0
2026-09-15	0.560	0.560	0.545	0.545	0.545	779,400
2026-09-14	0.565	0.565	0.560	0.565	0.565	570,300
2026-09-11	0.565	0.575	0.565	0.565	0.565	662,600
2026-09-10	0.570	0.575	0.560	0.560	0.560	602,400
2026-09-09	0.570	0.575	0.570	0.570	0.570	52,800
2026-09-08	0.565	0.575	0.565	0.575	0.575	123,800
2026-09-07	0.570	0.570	0.560	0.565	0.565	661,500
2026-09-04	0.570	0.575	0.560	0.570	0.570	644,000
2026-09-03	0.575	0.575	0.570	0.570	0.570	375,800
2026-09-02	0.575	0.580	0.565	0.575	0.575	1,721,000
2026-09-01	0.570	0.580	0.570	0.575	0.575	327,300
2026-08-31	0.580	0.580	0.580	0.580	0.580	0
2026-08-28	0.585	0.585	0.570	0.580	0.580	518,500
2026-08-27	0.585	0.590	0.580	0.585	0.585	77,500
2026-08-26	0.595	0.595	0.580	0.590	0.590	514,400
2026-08-25	0.590	0.590	0.590	0.590	0.590	0
2026-08-24	0.585	0.590	0.585	0.590	0.590	443,100
2026-08-21	0.565	0.585	0.565	0.580	0.580	576,900
2026-08-20	0.595	0.600	0.565	0.565	0.565	2,161,600
2026-08-19	0.600	0.610	0.595	0.600	0.600	753,300
2026-08-18	0.585	0.595	0.585	0.595	0.595	517,100
2026-08-17	0.585	0.585	0.585	0.585	0.585	102,600
2026-08-14	0.590	0.590	0.585	0.585	0.585	218,900
2026-08-13	0.585	0.590	0.585	0.585	0.585	89,100
2026-08-12	0.590	0.590	0.585	0.585	0.585	625,900
2026-08-11	0.585	0.595	0.585	0.590	0.590	460,900
2026-08-10	0.580	0.590	0.580	0.585	0.585	280,600
2026-08-07	0.585	0.590	0.580	0.585	0.585	551,300
2026-08-06	0.585	0.585	0.585	0.585	0.585	361,700
2026-08-05	0.590	0.590	0.580	0.585	0.585	383,600
2026-08-04	0.595	0.595	0.580	0.590	0.590	379,300
2026-08-03	0.590	0.595	0.585	0.595	0.595	880,400
2026-07-31	0.600	0.600	0.590	0.590	0.590	867,800
2026-07-30	0.595	0.600	0.595	0.600	0.600	362,700
2026-07-29	0.595	0.600	0.590	0.600	0.600	483,600
2026-07-28	0.600	0.600	0.595	0.595	0.595	126,100

Page 1 of 5 · 253 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.