TH Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.495	0.500	0.490	0.495	0.495	112,500
2026-10-22	0.505	0.505	0.485	0.490	0.490	556,100
2026-10-21	0.505	0.515	0.500	0.505	0.505	208,000
2026-10-20	0.500	0.515	0.500	0.500	0.500	241,300
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.