TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	206,700
Nov 24, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	330,200
Nov 21, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	526,100
Nov 20, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	2,375,900
Nov 19, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	713,400
Nov 18, 2025	0.55	0.56	0.54	0.55	0.55	2.83%	3,006,000
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	79,600
Nov 14, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	295,100
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	-	158,200
Nov 12, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	386,300
Nov 11, 2025	0.54	0.54	0.54	0.54	0.54	-	110,300
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	-	108,200
Nov 7, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	178,500
Nov 6, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	268,600