Chin Teck Plantations Berhad (KLSE:CHINTEK)
Malaysia · Delayed Price · Currency is MYR 9.45
-0.25 (-2.58%)
At close: Aug 28, 2025
KLSE:CHINTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 9.36 | 9.50 | 9.35 | 9.49 | 9.15 | 1.50% | 27,700 |
| Jul 8, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.01 | -0.53% | 12,900 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.06 | - | 100 |
| Jul 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.06 | - | 7,400 |
| Jul 1, 2025 | 9.20 | 9.45 | 9.20 | 9.40 | 9.06 | 2.29% | 56,600 |
| Jun 30, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 8.86 | 0.77% | 400 |
| Jun 26, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.79 | - | 3,000 |
| Jun 25, 2025 | 9.09 | 9.12 | 9.09 | 9.12 | 8.79 | 0.22% | 11,500 |
| Jun 24, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 8.77 | 1.11% | 4,000 |
| Jun 23, 2025 | 9.17 | 9.18 | 8.99 | 9.00 | 8.67 | -1.96% | 25,400 |
| Jun 19, 2025 | 8.98 | 9.18 | 8.98 | 9.18 | 8.85 | 3.73% | 58,300 |
| Jun 18, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.53 | 0.57% | 15,600 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.48 | - | 1,000 |
| Jun 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.48 | -0.23% | 1,600 |
| Jun 13, 2025 | 8.77 | 8.82 | 8.77 | 8.82 | 8.50 | -0.34% | 1,300 |