TH Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-13	0.710	0.715	0.670	0.680	0.617	4,039,400
2024-11-12	0.710	0.735	0.700	0.705	0.640	5,083,500
2024-11-11	0.720	0.745	0.705	0.705	0.640	8,153,200
2024-11-08	0.705	0.725	0.700	0.720	0.654	7,074,900
2024-11-07	0.675	0.700	0.670	0.695	0.631	4,717,800
2024-11-06	0.675	0.685	0.665	0.670	0.608	3,786,600
2024-11-05	0.700	0.700	0.675	0.680	0.617	2,837,600
2024-11-04	0.670	0.700	0.670	0.695	0.631	6,473,200
2024-11-01	0.630	0.670	0.620	0.670	0.608	4,520,200
2024-10-30	0.635	0.645	0.630	0.635	0.576	1,215,900
2024-10-29	0.615	0.635	0.615	0.635	0.576	1,121,500
2024-10-28	0.640	0.640	0.615	0.615	0.558	1,220,100
2024-10-25	0.645	0.665	0.640	0.640	0.581	4,437,300
2024-10-24	0.630	0.645	0.625	0.640	0.581	2,981,500
2024-10-23	0.600	0.635	0.600	0.630	0.572	6,063,600
2024-10-22	0.585	0.595	0.585	0.590	0.536	471,000
2024-10-21	0.585	0.595	0.585	0.590	0.536	632,000
2024-10-18	0.590	0.605	0.590	0.600	0.545	1,185,800
2024-10-17	0.585	0.595	0.585	0.590	0.536	413,300
2024-10-16	0.585	0.585	0.580	0.585	0.531	450,600
2024-10-15	0.590	0.590	0.585	0.590	0.536	335,000
2024-10-14	0.605	0.605	0.590	0.590	0.536	1,038,300
2024-10-11	0.595	0.610	0.590	0.605	0.549	965,500
2024-10-10	0.590	0.595	0.585	0.595	0.540	610,700
2024-10-09	0.595	0.600	0.590	0.590	0.536	896,600
2024-10-08	0.610	0.620	0.590	0.600	0.545	1,514,900
2024-10-07	0.605	0.615	0.590	0.615	0.558	1,767,900
2024-10-04	0.565	0.605	0.565	0.600	0.545	3,288,500
2024-10-03	0.570	0.570	0.555	0.565	0.513	1,050,600
2024-10-02	0.560	0.570	0.545	0.570	0.517	2,435,600
2024-10-01	0.570	0.575	0.560	0.570	0.517	653,700
2024-09-30	0.575	0.575	0.565	0.570	0.517	408,500
2024-09-27	0.575	0.580	0.565	0.575	0.522	680,600
2024-09-26	0.550	0.575	0.550	0.570	0.517	764,700
2024-09-25	0.580	0.580	0.550	0.550	0.499	883,800
2024-09-24	0.570	0.585	0.570	0.575	0.522	668,000
2024-09-23	0.565	0.570	0.560	0.565	0.513	228,900
2024-09-20	0.560	0.570	0.560	0.565	0.513	300,000
2024-09-19	0.550	0.560	0.550	0.560	0.508	894,900
2024-09-18	0.560	0.560	0.545	0.555	0.504	443,500
2024-09-17	0.560	0.570	0.550	0.555	0.504	1,072,000
2024-09-13	0.560	0.565	0.560	0.560	0.508	215,600
2024-09-12	0.560	0.565	0.555	0.565	0.513	120,200
2024-09-11	0.565	0.565	0.555	0.560	0.508	261,700
2024-09-10	0.565	0.575	0.560	0.565	0.513	216,200
2024-09-09	0.570	0.570	0.555	0.560	0.508	566,900
2024-09-06	0.580	0.580	0.565	0.570	0.517	828,500
2024-09-05	0.595	0.595	0.575	0.580	0.526	1,146,500
2024-09-04	0.595	0.600	0.585	0.595	0.540	986,900
2024-09-03	0.600	0.605	0.600	0.600	0.545	469,900
2024-09-02	0.600	0.605	0.595	0.605	0.549	274,200
2024-08-30	0.595	0.605	0.595	0.605	0.549	652,000
2024-08-29	0.595	0.610	0.585	0.590	0.536	1,340,000
2024-08-28	0.640	0.640	0.590	0.595	0.540	2,138,200
2024-08-27	0.625	0.640	0.625	0.630	0.572	233,800
2024-08-26	0.640	0.640	0.620	0.625	0.567	1,229,700
2024-08-23	0.645	0.645	0.620	0.630	0.572	1,087,100

← NewerPage 9 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.