TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	527,800
Oct 24, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	111,600
Oct 23, 2025	0.53	0.53	0.53	0.53	0.53	-	636,200
Oct 22, 2025	0.53	0.54	0.53	0.53	0.53	-	234,200
Oct 21, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	573,200
Oct 17, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	503,800
Oct 16, 2025	0.54	0.55	0.53	0.53	0.53	-0.93%	1,520,900
Oct 15, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	194,600
Oct 14, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	330,000
Oct 13, 2025	0.54	0.55	0.53	0.54	0.54	-1.83%	396,400
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	-	645,500
Oct 9, 2025	0.54	0.55	0.54	0.55	0.55	2.83%	655,300
Oct 8, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	268,300
Oct 7, 2025	0.54	0.54	0.53	0.54	0.54	0.94%	326,100
Oct 6, 2025	0.54	0.55	0.53	0.53	0.53	-	423,100
Oct 3, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	402,100
Oct 2, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	1,111,700
Oct 1, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	257,200
Sep 30, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	329,600
Sep 29, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	443,000
Sep 26, 2025	0.52	0.53	0.52	0.53	0.53	-	997,200
Sep 25, 2025	0.53	0.54	0.52	0.53	0.53	-	1,460,200
Sep 24, 2025	0.53	0.53	0.52	0.53	0.53	-	154,100
Sep 23, 2025	0.52	0.53	0.52	0.53	0.53	-	175,900
Sep 22, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	135,100
Sep 19, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	333,900
Sep 18, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	69,100
Sep 17, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	90,800
Sep 12, 2025	0.52	0.54	0.52	0.53	0.53	2.91%	229,100
Sep 11, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	127,800
Sep 10, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	84,100
Sep 9, 2025	0.52	0.52	0.51	0.52	0.52	-	814,400
Sep 8, 2025	0.52	0.52	0.51	0.52	0.52	-	889,700
Sep 4, 2025	0.52	0.52	0.51	0.52	0.52	-	529,200
Sep 3, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	160,300
Sep 2, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	245,900
Aug 29, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	172,700
Aug 28, 2025	0.52	0.53	0.52	0.52	0.52	-0.95%	531,200
Aug 27, 2025	0.54	0.54	0.53	0.53	0.53	-1.87%	1,431,900
Aug 26, 2025	0.56	0.56	0.54	0.54	0.54	-4.46%	455,300
Aug 25, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	342,400
Aug 22, 2025	0.55	0.56	0.55	0.55	0.55	-	396,400
Aug 21, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	277,400
Aug 20, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	299,700
Aug 19, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	329,200
Aug 18, 2025	0.54	0.56	0.54	0.56	0.56	2.75%	554,000
Aug 15, 2025	0.55	0.55	0.54	0.55	0.55	-	119,200
Aug 14, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	353,700
Aug 13, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	546,300
Aug 12, 2025	0.53	0.55	0.53	0.55	0.55	3.81%	913,800