TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.63	0.63	0.62	0.62	0.62	-	817,700
Apr 28, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	1,329,400
Apr 27, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	952,300
Apr 24, 2026	0.63	0.63	0.62	0.63	0.63	-	631,300
Apr 23, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	1,484,100
Apr 22, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	1,842,400
Apr 21, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	1,077,900
Apr 20, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	780,800
Apr 17, 2026	0.61	0.62	0.61	0.61	0.61	-1.63%	801,500
Apr 16, 2026	0.61	0.62	0.61	0.62	0.62	-	598,000
Apr 15, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	806,800
Apr 14, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	1,206,700
Apr 13, 2026	0.64	0.65	0.62	0.63	0.63	-0.79%	992,000
Apr 10, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	760,600
Apr 9, 2026	0.62	0.64	0.61	0.63	0.63	2.44%	1,455,500
Apr 8, 2026	0.62	0.63	0.60	0.62	0.62	-6.82%	1,368,500
Apr 7, 2026	0.68	0.68	0.66	0.66	0.63	-1.49%	1,731,900
Apr 6, 2026	0.69	0.69	0.67	0.67	0.64	-0.74%	1,567,300
Apr 3, 2026	0.68	0.69	0.67	0.68	0.64	-0.74%	2,032,400
Apr 2, 2026	0.66	0.68	0.66	0.68	0.65	3.82%	1,963,600
Apr 1, 2026	0.69	0.69	0.64	0.66	0.63	-4.38%	3,406,700
Mar 31, 2026	0.67	0.70	0.67	0.69	0.65	2.24%	5,542,600
Mar 30, 2026	0.65	0.67	0.65	0.67	0.64	3.88%	5,802,300
Mar 27, 2026	0.64	0.65	0.64	0.65	0.62	0.78%	1,213,900
Mar 26, 2026	0.64	0.65	0.63	0.64	0.61	0.79%	1,106,300
Mar 25, 2026	0.64	0.64	0.63	0.64	0.61	-	723,200
Mar 24, 2026	0.64	0.65	0.63	0.64	0.61	-0.78%	1,221,600
Mar 19, 2026	0.64	0.65	0.64	0.64	0.61	0.79%	1,234,600
Mar 18, 2026	0.66	0.67	0.63	0.64	0.61	-3.79%	1,909,700
Mar 17, 2026	0.63	0.67	0.63	0.66	0.63	3.94%	3,335,800
Mar 16, 2026	0.61	0.64	0.61	0.64	0.61	4.10%	2,888,000
Mar 13, 2026	0.61	0.61	0.61	0.61	0.58	0.83%	847,200
Mar 12, 2026	0.61	0.62	0.60	0.61	0.58	-	1,370,300
Mar 11, 2026	0.60	0.61	0.60	0.61	0.58	1.68%	601,900
Mar 10, 2026	0.60	0.61	0.60	0.60	0.57	-1.65%	478,000
Mar 9, 2026	0.59	0.62	0.59	0.61	0.58	4.31%	2,509,700
Mar 6, 2026	0.58	0.59	0.58	0.58	0.55	-0.85%	55,100
Mar 5, 2026	0.59	0.59	0.59	0.59	0.56	-	190,300
Mar 4, 2026	0.61	0.61	0.59	0.59	0.56	-3.31%	513,000
Mar 3, 2026	0.59	0.61	0.59	0.61	0.58	2.54%	413,400
Mar 2, 2026	0.59	0.59	0.59	0.59	0.56	-0.84%	466,400
Feb 27, 2026	0.61	0.61	0.60	0.60	0.57	-1.65%	581,500
Feb 26, 2026	0.61	0.61	0.60	0.61	0.58	-	832,200
Feb 25, 2026	0.60	0.61	0.60	0.61	0.58	0.83%	304,800
Feb 24, 2026	0.60	0.61	0.60	0.60	0.57	0.84%	390,900
Feb 23, 2026	0.60	0.61	0.60	0.60	0.57	0.85%	702,100
Feb 20, 2026	0.59	0.60	0.59	0.59	0.56	-	200,600
Feb 19, 2026	0.58	0.59	0.58	0.59	0.56	1.72%	317,900
Feb 16, 2026	0.58	0.58	0.58	0.58	0.55	-	4,600
Feb 13, 2026	0.58	0.59	0.58	0.58	0.55	0.87%	391,200