TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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