TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.47	0.49	0.47	0.48	0.48	3.23%	213,800
Oct 29, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	576,400
Oct 28, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	797,400
Oct 27, 2026	0.50	0.50	0.48	0.48	0.48	-3.06%	557,000
Oct 26, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	286,100
Oct 23, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	112,500
Oct 22, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	556,100
Oct 21, 2026	0.51	0.52	0.50	0.51	0.51	1.00%	213,700
Oct 20, 2026	0.50	0.52	0.50	0.50	0.50	-	241,300
Oct 19, 2026	0.50	0.50	0.49	0.50	0.50	-	122,300
Oct 16, 2026	0.49	0.51	0.49	0.50	0.50	-	109,100
Oct 15, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	465,700
Oct 14, 2026	0.51	0.51	0.51	0.51	0.51	-	168,900
Oct 13, 2026	0.51	0.52	0.51	0.51	0.51	-2.88%	245,800
Oct 12, 2026	0.51	0.52	0.51	0.52	0.52	-0.95%	139,800
Oct 9, 2026	0.51	0.53	0.51	0.53	0.53	1.94%	141,200
Oct 8, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	239,200
Oct 7, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	226,100
Oct 6, 2026	0.53	0.54	0.52	0.54	0.54	0.94%	301,200
Oct 5, 2026	0.53	0.53	0.53	0.53	0.53	-	17,900
Oct 2, 2026	0.54	0.54	0.53	0.53	0.53	-	230,000
Oct 1, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	343,800
Sep 30, 2026	0.54	0.54	0.53	0.54	0.54	-	119,400
Sep 29, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	104,200
Sep 28, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	476,100
Sep 25, 2026	0.54	0.55	0.54	0.54	0.54	-	223,300
Sep 24, 2026	0.54	0.55	0.54	0.54	0.54	-	373,700
Sep 23, 2026	0.54	0.55	0.54	0.54	0.54	-	161,500
Sep 22, 2026	0.54	0.54	0.54	0.54	0.54	-	158,300
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