TH Plantations Berhad (KLSE:THPLANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5150
0.00 (0.00%)
At close: Sep 4, 2025

TH Plantations Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.520.520.510.520.52-529,200
Sep 3, 20250.520.520.520.520.52-0.96%160,300
Sep 2, 20250.520.520.510.520.520.97%245,900
Aug 29, 20250.520.520.520.520.52-0.96%172,700
Aug 28, 20250.520.530.520.520.52-0.95%531,200
Aug 27, 20250.540.540.530.530.53-1.87%1,431,900
Aug 26, 20250.560.560.540.540.54-4.46%455,300
Aug 25, 20250.550.570.550.560.561.82%342,400
Aug 22, 20250.550.560.550.550.55-396,400
Aug 21, 20250.550.560.550.550.550.92%277,400
Aug 20, 20250.550.550.550.550.55-0.91%299,700
Aug 19, 20250.560.560.550.550.55-1.79%329,200
Aug 18, 20250.540.560.540.560.562.75%554,000
Aug 15, 20250.550.550.540.550.55-119,200
Aug 14, 20250.550.550.540.550.55-0.91%353,700
Aug 13, 20250.550.560.550.550.550.92%546,300
Aug 12, 20250.530.550.530.550.553.81%913,800
Aug 11, 20250.520.540.520.530.530.96%365,100
Aug 8, 20250.520.520.520.520.52-10,100
Aug 7, 20250.520.520.520.520.520.97%23,200
Aug 6, 20250.520.520.520.520.52-0.96%77,200
Aug 5, 20250.520.520.520.520.52-91,500
Aug 4, 20250.520.520.510.520.520.97%83,300
Aug 1, 20250.520.520.520.520.52-0.96%165,900
Jul 31, 20250.520.540.520.520.52-370,500
Jul 30, 20250.530.530.520.520.52-0.95%135,100
Jul 29, 20250.520.530.520.530.530.96%96,100
Jul 28, 20250.530.530.520.520.52-0.95%215,900
Jul 25, 20250.530.530.530.530.53-0.94%73,500
Jul 24, 20250.530.540.530.530.53-295,300
Jul 23, 20250.540.540.530.530.53-80,400
Jul 22, 20250.530.530.530.530.530.95%65,500
Jul 21, 20250.540.540.520.530.53-2.78%469,500
Jul 18, 20250.540.550.530.540.540.93%450,500
Jul 17, 20250.530.540.530.540.541.90%29,700
Jul 16, 20250.540.540.530.530.53-1.87%109,100
Jul 15, 20250.540.540.530.540.54-156,700
Jul 14, 20250.530.540.530.540.541.90%497,900
Jul 11, 20250.520.530.520.530.531.94%153,000
Jul 10, 20250.510.520.510.520.520.98%297,700
Jul 9, 20250.510.510.510.510.510.99%191,000
Jul 8, 20250.510.510.510.510.51-159,200
Jul 7, 20250.510.510.510.510.51-158,900
Jul 4, 20250.510.510.510.510.51-204,600
Jul 3, 20250.500.510.500.510.511.00%267,800
Jul 2, 20250.510.510.500.500.50-1.96%452,200
Jul 1, 20250.500.510.500.510.510.99%90,900
Jun 30, 20250.500.510.500.510.511.00%370,600
Jun 26, 20250.510.510.500.500.50-0.99%234,100
Jun 25, 20250.510.510.500.510.511.00%34,800