Chin Teck Plantations Berhad (KLSE:CHINTEK)
Malaysia
· Delayed Price · Currency is MYR 10.54
-0.06 (-0.57%)
At close: Mar 9, 2026
KLSE:CHINTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.60 | 10.60 | 10.50 | 10.54 | 10.54 | -0.57% | 7,500 |
| Mar 6, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,100 |
| Mar 5, 2026 | 10.60 | 10.72 | 10.60 | 10.70 | 10.70 | 0.94% | 5,700 |
| Mar 4, 2026 | 10.60 | 10.60 | 10.56 | 10.60 | 10.60 | - | 10,000 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 6,100 |
| Mar 2, 2026 | 10.62 | 10.64 | 10.60 | 10.60 | 10.60 | -0.38% | 14,100 |
| Feb 27, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.56% | 1,500 |
| Feb 26, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.38% | 6,000 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.64 | 10.66 | 10.66 | -1.30% | 6,000 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.74% | 1,300 |
| Feb 23, 2026 | 10.70 | 10.88 | 10.70 | 10.88 | 10.88 | 1.49% | 9,000 |
| Feb 20, 2026 | 10.68 | 10.80 | 10.66 | 10.72 | 10.72 | 1.52% | 17,400 |
| Feb 19, 2026 | 10.68 | 10.68 | 10.56 | 10.56 | 10.56 | -0.19% | 5,100 |
| Feb 16, 2026 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | 1.34% | 4,700 |
| Feb 13, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 0.19% | 900 |
| Feb 12, 2026 | 10.52 | 10.52 | 10.42 | 10.42 | 10.42 | -0.95% | 1,600 |
| Feb 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1,500 |
| Feb 10, 2026 | 10.60 | 11.00 | 10.52 | 10.52 | 10.52 | 0.96% | 4,600 |
| Feb 9, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.77% | 10,900 |
| Feb 6, 2026 | 10.32 | 10.38 | 10.30 | 10.34 | 10.34 | -0.39% | 16,400 |
| Feb 5, 2026 | 10.46 | 10.50 | 10.36 | 10.38 | 10.38 | -1.52% | 22,600 |
| Feb 4, 2026 | 10.56 | 10.56 | 10.52 | 10.54 | 10.54 | -0.38% | 3,500 |
| Feb 3, 2026 | 10.60 | 10.62 | 10.58 | 10.58 | 10.58 | -0.75% | 5,900 |
| Jan 30, 2026 | 10.64 | 10.66 | 10.60 | 10.66 | 10.66 | 0.57% | 6,100 |
| Jan 29, 2026 | 10.60 | 10.68 | 10.50 | 10.60 | 10.60 | - | 11,800 |
| Jan 28, 2026 | 10.64 | 10.64 | 10.60 | 10.60 | 10.60 | - | 4,000 |
| Jan 27, 2026 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | -0.38% | 3,900 |
| Jan 26, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 0.76% | 4,100 |
| Jan 23, 2026 | 10.62 | 10.64 | 10.56 | 10.56 | 10.56 | -1.31% | 9,500 |
| Jan 22, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 2.10% | 9,800 |
| Jan 21, 2026 | 10.58 | 10.58 | 10.48 | 10.48 | 10.48 | -0.95% | 2,200 |
| Jan 20, 2026 | 10.60 | 10.60 | 10.50 | 10.58 | 10.58 | 0.57% | 9,900 |
| Jan 19, 2026 | 10.62 | 10.64 | 10.52 | 10.52 | 10.52 | -0.94% | 14,100 |
| Jan 16, 2026 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 0.19% | 14,900 |
| Jan 15, 2026 | 10.60 | 10.66 | 10.60 | 10.60 | 10.60 | - | 3,700 |
| Jan 14, 2026 | 10.80 | 10.80 | 10.42 | 10.60 | 10.60 | 1.73% | 8,800 |
| Jan 13, 2026 | 10.20 | 10.42 | 10.10 | 10.42 | 10.42 | 1.56% | 8,800 |
| Jan 12, 2026 | 10.12 | 10.28 | 10.10 | 10.26 | 10.26 | 1.38% | 16,400 |
| Jan 9, 2026 | 10.06 | 10.12 | 10.04 | 10.12 | 10.12 | -0.59% | 12,400 |
| Jan 8, 2026 | 10.04 | 10.18 | 10.04 | 10.18 | 10.18 | 0.59% | 7,600 |
| Jan 7, 2026 | 10.18 | 10.22 | 10.12 | 10.12 | 10.12 | -0.98% | 25,100 |
| Jan 6, 2026 | 10.20 | 10.28 | 10.20 | 10.22 | 10.22 | - | 30,700 |
| Jan 5, 2026 | 10.38 | 10.38 | 10.10 | 10.22 | 10.22 | -1.73% | 29,300 |
| Jan 2, 2026 | 10.40 | 10.40 | 10.38 | 10.40 | 10.40 | -0.76% | 7,900 |
| Dec 31, 2025 | 10.30 | 10.50 | 10.30 | 10.48 | 10.48 | -2.42% | 5,000 |
| Dec 30, 2025 | 10.84 | 10.84 | 10.74 | 10.74 | 10.54 | -0.92% | 16,400 |
| Dec 29, 2025 | 10.78 | 10.84 | 10.78 | 10.84 | 10.64 | 0.56% | 5,700 |
| Dec 26, 2025 | 10.82 | 10.84 | 10.78 | 10.78 | 10.58 | -0.37% | 7,400 |
| Dec 24, 2025 | 10.82 | 10.84 | 10.80 | 10.82 | 10.62 | 0.19% | 10,800 |
| Dec 23, 2025 | 10.82 | 10.84 | 10.80 | 10.80 | 10.60 | -0.18% | 18,800 |
| Dec 22, 2025 | 10.84 | 10.86 | 10.80 | 10.82 | 10.62 | - | 10,600 |
| Dec 19, 2025 | 10.82 | 10.84 | 10.70 | 10.82 | 10.62 | -0.18% | 11,700 |
| Dec 18, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | 10.64 | 0.37% | 5,300 |
| Dec 17, 2025 | 10.76 | 10.84 | 10.70 | 10.80 | 10.60 | 0.37% | 13,900 |
| Dec 16, 2025 | 10.80 | 10.92 | 10.76 | 10.76 | 10.56 | -0.37% | 22,300 |
| Dec 15, 2025 | 10.96 | 10.96 | 10.80 | 10.80 | 10.60 | -1.64% | 900 |
| Dec 11, 2025 | 10.80 | 10.98 | 10.78 | 10.98 | 10.78 | -0.18% | 600 |
| Dec 10, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.80 | 0.92% | 2,600 |
| Dec 9, 2025 | 10.80 | 10.92 | 10.80 | 10.90 | 10.70 | -0.91% | 7,200 |
| Dec 8, 2025 | 10.78 | 11.00 | 10.78 | 11.00 | 10.80 | 0.18% | 1,100 |
| Dec 5, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | 1.10% | 200 |
| Dec 4, 2025 | 11.02 | 11.02 | 10.86 | 10.86 | 10.66 | -1.45% | 2,400 |
| Dec 3, 2025 | 10.88 | 11.06 | 10.84 | 11.02 | 10.81 | 2.04% | 21,000 |
| Dec 2, 2025 | 10.72 | 10.80 | 10.72 | 10.80 | 10.60 | -1.82% | 3,800 |
| Dec 1, 2025 | 11.00 | 11.00 | 10.68 | 11.00 | 10.80 | - | 7,900 |
| Nov 28, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.80 | - | 20,500 |
| Nov 27, 2025 | 11.06 | 11.06 | 10.84 | 11.00 | 10.80 | - | 8,300 |
| Nov 26, 2025 | 10.70 | 11.02 | 10.70 | 11.00 | 10.80 | 2.23% | 29,100 |
| Nov 25, 2025 | 10.70 | 10.76 | 10.62 | 10.76 | 10.56 | 0.56% | 11,500 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.64 | 10.70 | 10.50 | -0.74% | 11,300 |
| Nov 21, 2025 | 10.60 | 10.78 | 10.60 | 10.78 | 10.58 | -0.74% | 5,700 |
| Nov 20, 2025 | 10.58 | 10.86 | 10.58 | 10.86 | 10.66 | 2.84% | 23,100 |
| Nov 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.36 | -0.38% | 2,700 |
| Nov 18, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.40 | -0.93% | 11,600 |
| Nov 17, 2025 | 10.70 | 10.70 | 10.58 | 10.70 | 10.50 | -0.19% | 800 |
| Nov 14, 2025 | 10.70 | 10.72 | 10.52 | 10.72 | 10.52 | -0.19% | 2,400 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.74 | 10.54 | -0.56% | 6,800 |
| Nov 12, 2025 | 10.86 | 10.86 | 10.70 | 10.80 | 10.60 | -0.55% | 16,400 |
| Nov 11, 2025 | 10.56 | 10.86 | 10.56 | 10.86 | 10.66 | 1.31% | 13,200 |
| Nov 10, 2025 | 10.60 | 10.72 | 10.50 | 10.72 | 10.52 | -1.47% | 30,800 |
| Nov 7, 2025 | 10.80 | 10.88 | 10.68 | 10.88 | 10.68 | 0.74% | 1,500 |
| Nov 6, 2025 | 10.62 | 10.82 | 10.60 | 10.80 | 10.60 | 1.89% | 1,300 |
| Nov 5, 2025 | 10.50 | 10.60 | 10.42 | 10.60 | 10.40 | 1.73% | 9,800 |
| Nov 4, 2025 | 10.62 | 10.88 | 10.40 | 10.42 | 10.23 | -5.10% | 70,400 |
| Nov 3, 2025 | 11.08 | 11.30 | 10.90 | 10.98 | 10.78 | -0.54% | 49,700 |
| Oct 31, 2025 | 11.50 | 11.50 | 10.90 | 11.04 | 10.83 | -5.96% | 64,500 |
| Oct 30, 2025 | 11.40 | 11.76 | 11.30 | 11.74 | 11.52 | 3.71% | 59,400 |
| Oct 29, 2025 | 11.00 | 11.32 | 11.00 | 11.32 | 11.11 | 2.91% | 43,400 |
| Oct 28, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.80 | 0.36% | 33,000 |
| Oct 27, 2025 | 10.66 | 10.98 | 10.66 | 10.96 | 10.76 | 2.81% | 27,700 |
| Oct 24, 2025 | 10.50 | 10.74 | 10.50 | 10.66 | 10.46 | 1.33% | 49,000 |
| Oct 23, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.32 | 0.19% | 5,000 |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | 1,300 |
| Oct 21, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.30 | 0.38% | 28,000 |
| Oct 17, 2025 | 10.50 | 10.50 | 10.44 | 10.46 | 10.27 | -0.57% | 7,200 |
| Oct 16, 2025 | 10.44 | 10.56 | 10.44 | 10.52 | 10.32 | 0.57% | 17,700 |
| Oct 15, 2025 | 10.34 | 10.50 | 10.34 | 10.46 | 10.27 | 1.75% | 22,000 |
| Oct 14, 2025 | 10.38 | 10.38 | 10.28 | 10.28 | 10.09 | -0.39% | 3,300 |
| Oct 13, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.13 | -0.77% | 9,200 |
| Oct 10, 2025 | 10.34 | 10.50 | 10.30 | 10.40 | 10.21 | - | 52,800 |