TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.59	0.59	0.58	0.59	0.59	-	551,300
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	-	361,700
Aug 5, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	383,600
Aug 4, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	379,300
Aug 3, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	880,400
Jul 31, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	867,800
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-	362,700
Jul 29, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	483,600
Jul 28, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	126,100
Jul 27, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	186,600
Jul 24, 2026	0.61	0.61	0.60	0.60	0.60	0.84%	262,600
Jul 23, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	339,300
Jul 22, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	465,000
Jul 21, 2026	0.62	0.62	0.60	0.61	0.61	-0.82%	754,500
Jul 20, 2026	0.61	0.62	0.61	0.61	0.61	-	423,600
Jul 17, 2026	0.61	0.62	0.60	0.61	0.61	-	304,900
Jul 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	648,500
Jul 15, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	651,100
Jul 14, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	1,211,100
Jul 13, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	1,407,500
Jul 10, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	307,900
Jul 9, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	663,700
Jul 8, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	1,185,900
Jul 7, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	170,000
Jul 6, 2026	0.61	0.61	0.59	0.60	0.60	-	93,600
Jul 3, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	138,700
Jul 2, 2026	0.60	0.61	0.59	0.60	0.60	-	188,900
Jul 1, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	272,100
Jun 30, 2026	0.60	0.63	0.60	0.61	0.61	0.83%	1,773,000
Jun 29, 2026	0.59	0.62	0.59	0.60	0.60	2.56%	1,282,300
Jun 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	293,000
Jun 25, 2026	0.59	0.60	0.59	0.60	0.60	-0.83%	194,000
Jun 24, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	345,100
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	165,300
Jun 22, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	412,600
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	170,300
Jun 18, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	249,000
Jun 16, 2026	0.60	0.60	0.60	0.60	0.60	-	167,900
Jun 15, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	362,600
Jun 12, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	205,000
Jun 11, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	966,800
Jun 10, 2026	0.59	0.60	0.59	0.59	0.59	-	449,500
Jun 9, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	127,700
Jun 8, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	585,500
Jun 5, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	451,200
Jun 4, 2026	0.60	0.62	0.58	0.61	0.61	2.54%	2,161,300
Jun 3, 2026	0.57	0.60	0.56	0.59	0.59	4.42%	1,882,300
May 29, 2026	0.56	0.59	0.55	0.57	0.57	1.80%	1,888,200
May 28, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	653,400
May 26, 2026	0.57	0.57	0.56	0.57	0.57	-	594,200