Chin Teck Plantations Berhad (KLSE:CHINTEK)
Malaysia · Delayed Price · Currency is MYR 9.90
+0.10 (1.02%)
At close: Aug 1, 2025
KLSE:CHINTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.80 | 9.90 | 9.70 | 9.90 | 9.90 | 1.02% | 18,900 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.77 | 9.80 | 9.80 | 0.41% | 9,400 |
| Jul 30, 2025 | 9.61 | 9.78 | 9.61 | 9.76 | 9.76 | 2.85% | 97,300 |
| Jul 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.42% | 13,500 |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 8,200 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.42 | 9.45 | 9.45 | - | 1,700 |
| Jul 24, 2025 | 9.42 | 9.45 | 9.42 | 9.45 | 9.45 | 0.32% | 2,100 |
| Jul 23, 2025 | 9.42 | 9.43 | 9.42 | 9.42 | 9.42 | 0.11% | 8,500 |
| Jul 22, 2025 | 9.49 | 9.49 | 9.41 | 9.41 | 9.41 | -0.84% | 1,200 |
| Jul 21, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 0.42% | 2,100 |
| Jul 17, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | - | 4,400 |
| Jul 16, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | 0.32% | 900 |
| Jul 15, 2025 | 9.45 | 9.46 | 9.42 | 9.42 | 9.42 | -0.84% | 1,000 |
| Jul 14, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | 200 |
| Jul 11, 2025 | 9.45 | 9.45 | 9.44 | 9.45 | 9.45 | -0.53% | 1,100 |
| Jul 10, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.11% | 5,200 |
| Jul 9, 2025 | 9.36 | 9.50 | 9.35 | 9.49 | 9.49 | 1.50% | 27,700 |
| Jul 8, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -0.53% | 12,900 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 100 |
| Jul 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 7,400 |
| Jul 1, 2025 | 9.20 | 9.45 | 9.20 | 9.40 | 9.40 | 2.29% | 56,600 |
| Jun 30, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 0.77% | 400 |
| Jun 26, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 3,000 |
| Jun 25, 2025 | 9.09 | 9.12 | 9.09 | 9.12 | 9.12 | 0.22% | 11,500 |
| Jun 24, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 1.11% | 4,000 |
| Jun 23, 2025 | 9.17 | 9.18 | 8.99 | 9.00 | 9.00 | -1.96% | 25,400 |
| Jun 19, 2025 | 8.98 | 9.18 | 8.98 | 9.18 | 9.18 | 3.73% | 58,300 |
| Jun 18, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 15,600 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,000 |
| Jun 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 1,600 |
| Jun 13, 2025 | 8.77 | 8.82 | 8.77 | 8.82 | 8.82 | -0.34% | 1,300 |
| Jun 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.49% | 1,500 |
| Jun 11, 2025 | 8.97 | 8.97 | 8.72 | 8.72 | 8.72 | -2.79% | 1,000 |
| Jun 9, 2025 | 8.90 | 9.10 | 8.90 | 8.97 | 8.97 | 1.93% | 29,600 |
| Jun 6, 2025 | 8.75 | 8.80 | 8.71 | 8.80 | 8.80 | 1.15% | 9,100 |
| Jun 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 15,400 |
| Jun 3, 2025 | 8.51 | 8.70 | 8.50 | 8.70 | 8.70 | 1.16% | 43,700 |
| May 29, 2025 | 8.48 | 8.65 | 8.48 | 8.60 | 8.60 | 1.18% | 30,900 |
| May 28, 2025 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 1.43% | 10,100 |
| May 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% | 1,700 |
| May 26, 2025 | 8.40 | 8.45 | 8.40 | 8.42 | 8.42 | 0.24% | 1,700 |
| May 23, 2025 | 8.26 | 8.40 | 8.26 | 8.40 | 8.40 | 1.82% | 6,800 |
| May 22, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.24% | 10,700 |
| May 21, 2025 | 8.23 | 8.23 | 8.20 | 8.23 | 8.23 | - | 3,800 |
| May 20, 2025 | 8.25 | 8.25 | 8.21 | 8.23 | 8.23 | 0.24% | 12,200 |
| May 19, 2025 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | -1.20% | 6,300 |
| May 16, 2025 | 8.35 | 8.47 | 8.30 | 8.31 | 8.31 | 0.12% | 3,100 |
| May 15, 2025 | 8.30 | 8.30 | 8.27 | 8.30 | 8.30 | 1.34% | 13,700 |
| May 14, 2025 | 8.33 | 8.33 | 8.19 | 8.19 | 8.19 | -2.27% | 2,500 |
| May 9, 2025 | 8.10 | 8.38 | 8.10 | 8.38 | 8.38 | 2.20% | 4,200 |