Chin Teck Plantations Berhad (KLSE:CHINTEK)
Malaysia · Delayed Price · Currency is MYR 10.70
-0.02 (-0.19%)
At close: Nov 17, 2025
KLSE:CHINTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 10.70 | 10.70 | 10.58 | 10.70 | 10.70 | -0.19% | 800 |
| Nov 14, 2025 | 10.70 | 10.72 | 10.52 | 10.72 | 10.72 | -0.19% | 2,400 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.74 | 10.74 | -0.56% | 6,800 |
| Nov 12, 2025 | 10.86 | 10.86 | 10.70 | 10.80 | 10.80 | -0.55% | 16,400 |
| Nov 11, 2025 | 10.56 | 10.86 | 10.56 | 10.86 | 10.86 | 1.31% | 13,200 |
| Nov 10, 2025 | 10.60 | 10.72 | 10.50 | 10.72 | 10.72 | -1.47% | 30,800 |
| Nov 7, 2025 | 10.80 | 10.88 | 10.68 | 10.88 | 10.88 | 0.74% | 1,500 |
| Nov 6, 2025 | 10.62 | 10.82 | 10.60 | 10.80 | 10.80 | 1.89% | 1,300 |
| Nov 5, 2025 | 10.50 | 10.60 | 10.42 | 10.60 | 10.60 | 1.73% | 9,800 |
| Nov 4, 2025 | 10.62 | 10.88 | 10.40 | 10.42 | 10.42 | -5.10% | 70,400 |
| Nov 3, 2025 | 11.08 | 11.30 | 10.90 | 10.98 | 10.98 | -0.54% | 49,700 |
| Oct 31, 2025 | 11.50 | 11.50 | 10.90 | 11.04 | 11.04 | -5.96% | 64,500 |
| Oct 30, 2025 | 11.40 | 11.76 | 11.30 | 11.74 | 11.74 | 3.71% | 59,400 |
| Oct 29, 2025 | 11.00 | 11.32 | 11.00 | 11.32 | 11.32 | 2.91% | 43,400 |
| Oct 28, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.36% | 33,000 |
| Oct 27, 2025 | 10.66 | 10.98 | 10.66 | 10.96 | 10.96 | 2.81% | 27,700 |
| Oct 24, 2025 | 10.50 | 10.74 | 10.50 | 10.66 | 10.66 | 1.33% | 49,000 |
| Oct 23, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.19% | 5,000 |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,300 |
| Oct 21, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.38% | 28,000 |
| Oct 17, 2025 | 10.50 | 10.50 | 10.44 | 10.46 | 10.46 | -0.57% | 7,200 |
| Oct 16, 2025 | 10.44 | 10.56 | 10.44 | 10.52 | 10.52 | 0.57% | 17,700 |
| Oct 15, 2025 | 10.34 | 10.50 | 10.34 | 10.46 | 10.46 | 1.75% | 22,000 |
| Oct 14, 2025 | 10.38 | 10.38 | 10.28 | 10.28 | 10.28 | -0.39% | 3,300 |
| Oct 13, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.77% | 9,200 |
| Oct 10, 2025 | 10.34 | 10.50 | 10.30 | 10.40 | 10.40 | - | 52,800 |
| Oct 9, 2025 | 10.18 | 10.40 | 10.18 | 10.40 | 10.40 | 2.36% | 65,100 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.20% | 5,100 |
| Oct 7, 2025 | 10.16 | 10.20 | 10.16 | 10.18 | 10.18 | 0.39% | 21,900 |
| Oct 6, 2025 | 10.00 | 10.18 | 10.00 | 10.14 | 10.14 | 1.40% | 39,000 |
| Oct 3, 2025 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 0.40% | 10,900 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 5,300 |
| Oct 1, 2025 | 9.95 | 10.00 | 9.95 | 9.96 | 9.96 | -0.40% | 6,400 |
| Sep 30, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.99% | 9,400 |
| Sep 29, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | - | 2,100 |
| 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 |