TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	440,000
Sep 18, 2026	0.55	0.55	0.54	0.55	0.55	-	141,900
Sep 17, 2026	0.55	0.55	0.54	0.55	0.55	-	597,700
Sep 15, 2026	0.56	0.56	0.55	0.55	0.55	-3.54%	779,400
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	-	570,300
Sep 11, 2026	0.57	0.58	0.57	0.57	0.57	0.89%	662,600
Sep 10, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	602,400
Sep 9, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	52,800
Sep 8, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	123,800
Sep 7, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	661,500
Sep 4, 2026	0.57	0.58	0.56	0.57	0.57	-	644,000
Sep 3, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	375,800
Sep 2, 2026	0.58	0.58	0.57	0.58	0.58	-	1,721,000
Sep 1, 2026	0.57	0.58	0.57	0.58	0.58	-0.86%	327,300
Aug 28, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	518,500
Aug 27, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	77,500
Aug 26, 2026	0.60	0.60	0.58	0.59	0.59	-	514,400
Aug 24, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	443,100
Aug 21, 2026	0.57	0.59	0.57	0.58	0.58	2.65%	576,900
Aug 20, 2026	0.60	0.60	0.57	0.57	0.57	-5.83%	2,161,600
Aug 19, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	753,300
Aug 18, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	517,100
Aug 17, 2026	0.59	0.59	0.59	0.59	0.59	-	102,600
Aug 14, 2026	0.59	0.59	0.59	0.59	0.59	-	218,900
Aug 13, 2026	0.59	0.59	0.59	0.59	0.59	-	89,100
Aug 12, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	625,900
Aug 11, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	460,900
Aug 10, 2026	0.58	0.59	0.58	0.59	0.59	-	280,600
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