TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	1,234,600
Mar 18, 2026	0.66	0.67	0.63	0.64	0.64	-3.79%	1,909,700
Mar 17, 2026	0.63	0.67	0.63	0.66	0.66	3.94%	3,335,800
Mar 16, 2026	0.61	0.64	0.61	0.64	0.64	4.10%	2,888,000
Mar 13, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	847,200
Mar 12, 2026	0.61	0.62	0.60	0.61	0.61	-	1,370,300
Mar 11, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	601,900
Mar 10, 2026	0.60	0.61	0.60	0.60	0.60	-1.65%	478,000
Mar 9, 2026	0.59	0.62	0.59	0.61	0.61	4.31%	2,509,700
Mar 6, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	55,100
Mar 5, 2026	0.59	0.59	0.59	0.59	0.59	-	190,300
Mar 4, 2026	0.61	0.61	0.59	0.59	0.59	-3.31%	513,000
Mar 3, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	413,400
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	466,400
Feb 27, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	581,500
Feb 26, 2026	0.61	0.61	0.60	0.61	0.61	-	832,200
Feb 25, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	304,800
Feb 24, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	390,900
Feb 23, 2026	0.60	0.61	0.60	0.60	0.60	0.85%	702,100
Feb 20, 2026	0.59	0.60	0.59	0.59	0.59	-	200,600
Feb 19, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	317,900
Feb 16, 2026	0.58	0.58	0.58	0.58	0.58	-	4,600
Feb 13, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	391,200
Feb 12, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	46,600
Feb 11, 2026	0.58	0.58	0.58	0.58	0.58	-	92,500
Feb 10, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	207,500
Feb 9, 2026	0.58	0.59	0.58	0.58	0.58	-	520,100
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