TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	1,123,000
Feb 5, 2026	0.58	0.60	0.58	0.59	0.59	0.86%	1,523,000
Feb 4, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	389,000
Feb 3, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	441,400
Jan 30, 2026	0.59	0.59	0.58	0.59	0.59	-	276,100
Jan 29, 2026	0.59	0.59	0.58	0.59	0.59	-	466,900
Jan 28, 2026	0.58	0.59	0.58	0.59	0.59	-	328,700
Jan 27, 2026	0.59	0.59	0.58	0.59	0.59	-	528,000
Jan 26, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	529,500
Jan 23, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	1,270,900
Jan 22, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	219,100
Jan 21, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	381,900
Jan 20, 2026	0.57	0.58	0.56	0.57	0.57	-1.74%	584,600
Jan 19, 2026	0.58	0.59	0.58	0.58	0.58	-	234,200
Jan 16, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	318,700
Jan 15, 2026	0.57	0.59	0.57	0.59	0.59	3.54%	1,792,000
Jan 14, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	632,200
Jan 13, 2026	0.56	0.56	0.56	0.56	0.56	-	194,200
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	298,800
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	282,700
Jan 8, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	100,700
Jan 7, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	163,100
Jan 6, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	248,400
Jan 5, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	189,100
Jan 2, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	187,800
Dec 31, 2025	0.55	0.55	0.55	0.55	0.55	-	155,200
Dec 30, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	261,200
Dec 29, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	861,000
Dec 26, 2025	0.56	0.56	0.55	0.55	0.55	-	274,800
Dec 24, 2025	0.56	0.56	0.55	0.55	0.55	-	157,500
Dec 23, 2025	0.55	0.56	0.55	0.55	0.55	-	223,500
Dec 22, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	167,200
Dec 19, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	425,200
Dec 18, 2025	0.55	0.57	0.55	0.56	0.56	0.90%	484,000
Dec 17, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	275,300
Dec 16, 2025	0.55	0.56	0.55	0.55	0.55	-	548,400
Dec 15, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	296,400
Dec 12, 2025	0.54	0.55	0.54	0.54	0.54	-0.92%	176,100
Dec 11, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	244,400
Dec 10, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	78,500
Dec 9, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	140,100
Dec 8, 2025	0.54	0.55	0.54	0.54	0.54	-0.92%	123,100
Dec 5, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	155,100
Dec 4, 2025	0.54	0.55	0.54	0.54	0.54	-0.93%	253,000
Dec 3, 2025	0.54	0.55	0.54	0.54	0.54	-	308,600
Dec 2, 2025	0.54	0.54	0.54	0.54	0.54	-	270,400
Dec 1, 2025	0.54	0.55	0.54	0.54	0.54	-	206,000
Nov 28, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	755,400
Nov 27, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	530,400
Nov 26, 2025	0.55	0.56	0.55	0.56	0.56	-	509,900