Chin Teck Plantations Berhad (KLSE:CHINTEK)
Malaysia · Delayed Price · Currency is MYR 10.10
-0.04 (-0.39%)
At close: Sep 26, 2025
KLSE:CHINTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.12 | 10.12 | 10.02 | 10.10 | 10.10 | -0.39% | 2,100 |
| Sep 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | 100 |
| Sep 24, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 14,700 |
| Sep 23, 2025 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | -0.20% | 9,500 |
| Sep 22, 2025 | 9.90 | 10.02 | 9.90 | 10.02 | 10.02 | 1.21% | 5,200 |
| Sep 19, 2025 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | - | 1,000 |
| Sep 18, 2025 | 10.02 | 10.02 | 9.90 | 9.90 | 9.90 | -1.59% | 7,000 |
| Sep 17, 2025 | 9.98 | 10.16 | 9.97 | 10.06 | 10.06 | 0.90% | 16,000 |
| Sep 12, 2025 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 0.40% | 31,600 |
| Sep 11, 2025 | 9.85 | 9.93 | 9.85 | 9.93 | 9.93 | 0.30% | 14,500 |
| Sep 9, 2025 | 9.90 | 9.90 | 9.82 | 9.90 | 9.90 | - | 2,600 |
| Sep 8, 2025 | 9.73 | 9.90 | 9.73 | 9.90 | 9.90 | 1.75% | 10,900 |
| Sep 4, 2025 | 9.82 | 9.82 | 9.73 | 9.73 | 9.73 | -0.92% | 2,100 |
| Sep 3, 2025 | 9.66 | 9.99 | 9.66 | 9.82 | 9.82 | 1.66% | 14,300 |
| Sep 2, 2025 | 9.50 | 9.67 | 9.50 | 9.66 | 9.66 | 2.22% | 18,300 |
| Aug 28, 2025 | 9.50 | 9.52 | 9.45 | 9.45 | 9.45 | -2.58% | 6,000 |
| Aug 27, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 11,600 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 13,400 |
| Aug 25, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 1.48% | 32,400 |
| Aug 22, 2025 | 9.54 | 9.61 | 9.46 | 9.46 | 9.46 | -1.56% | 18,000 |
| Aug 21, 2025 | 9.54 | 9.61 | 9.48 | 9.61 | 9.61 | 1.16% | 6,300 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 4,700 |
| Aug 19, 2025 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 0.21% | 2,500 |
| Aug 18, 2025 | 9.48 | 9.60 | 9.48 | 9.58 | 9.58 | 1.27% | 7,200 |
| Aug 15, 2025 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | - | 2,500 |
| Aug 14, 2025 | 9.50 | 9.54 | 9.46 | 9.46 | 9.46 | -0.32% | 8,400 |
| Aug 13, 2025 | 9.51 | 9.60 | 9.48 | 9.49 | 9.49 | -4.14% | 16,500 |
| Aug 12, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.54 | - | 39,100 |
| Aug 11, 2025 | 9.92 | 10.00 | 9.80 | 9.90 | 9.54 | -0.50% | 23,200 |
| Aug 8, 2025 | 9.82 | 9.95 | 9.82 | 9.95 | 9.59 | 1.12% | 37,200 |
| Aug 7, 2025 | 9.90 | 9.90 | 9.84 | 9.84 | 9.48 | -0.51% | 16,800 |
| Aug 6, 2025 | 9.90 | 9.90 | 9.88 | 9.89 | 9.53 | 1.33% | 48,200 |
| Aug 5, 2025 | 9.84 | 9.85 | 9.76 | 9.76 | 9.41 | 0.10% | 17,000 |
| Aug 4, 2025 | 9.76 | 9.78 | 9.73 | 9.75 | 9.40 | -1.52% | 5,000 |
| Aug 1, 2025 | 9.80 | 9.90 | 9.70 | 9.90 | 9.54 | 1.02% | 18,900 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.77 | 9.80 | 9.44 | 0.41% | 9,400 |
| Jul 30, 2025 | 9.61 | 9.78 | 9.61 | 9.76 | 9.41 | 2.85% | 97,300 |
| Jul 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.15 | 0.42% | 13,500 |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.11 | - | 8,200 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.42 | 9.45 | 9.11 | - | 1,700 |
| Jul 24, 2025 | 9.42 | 9.45 | 9.42 | 9.45 | 9.11 | 0.32% | 2,100 |
| Jul 23, 2025 | 9.42 | 9.43 | 9.42 | 9.42 | 9.08 | 0.11% | 8,500 |
| Jul 22, 2025 | 9.49 | 9.49 | 9.41 | 9.41 | 9.07 | -0.84% | 1,200 |
| Jul 21, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.15 | 0.42% | 2,100 |
| Jul 17, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 9.11 | - | 4,400 |
| Jul 16, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | 9.11 | 0.32% | 900 |
| Jul 15, 2025 | 9.45 | 9.46 | 9.42 | 9.42 | 9.08 | -0.84% | 1,000 |
| Jul 14, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.16 | 0.53% | 200 |
| Jul 11, 2025 | 9.45 | 9.45 | 9.44 | 9.45 | 9.11 | -0.53% | 1,100 |
| Jul 10, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.16 | 0.11% | 5,200 |