Skip to main content
Chin Teck Plantations Berhad (KLSE:CHINTEK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
10.98
+0.12 (1.10%)
At close: Dec 5, 2025

KLSE:CHINTEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.9810.9810.9810.9810.981.10%200
Dec 4, 202511.0211.0210.8610.8610.86-1.45%2,400
Dec 3, 202510.8811.0610.8411.0211.022.04%21,000
Dec 2, 202510.7210.8010.7210.8010.80-1.82%3,800
Dec 1, 202511.0011.0010.6811.0011.00-7,900
Nov 28, 202510.8011.0010.8011.0011.00-20,500
Nov 27, 202511.0611.0610.8411.0011.00-8,300
Nov 26, 202510.7011.0210.7011.0011.002.23%29,100
Nov 25, 202510.7010.7610.6210.7610.760.56%11,500
Nov 24, 202510.8010.8010.6410.7010.70-0.74%11,300
Nov 21, 202510.6010.7810.6010.7810.78-0.74%5,700
Nov 20, 202510.5810.8610.5810.8610.862.84%23,100
Nov 19, 202510.5610.5610.5610.5610.56-0.38%2,700
Nov 18, 202510.7010.7010.6010.6010.60-0.93%11,600
Nov 17, 202510.7010.7010.5810.7010.70-0.19%800
Nov 14, 202510.7010.7210.5210.7210.72-0.19%2,400
Nov 13, 202510.8010.8010.6010.7410.74-0.56%6,800
Nov 12, 202510.8610.8610.7010.8010.80-0.55%16,400
Nov 11, 202510.5610.8610.5610.8610.861.31%13,200
Nov 10, 202510.6010.7210.5010.7210.72-1.47%30,800
Nov 7, 202510.8010.8810.6810.8810.880.74%1,500
Nov 6, 202510.6210.8210.6010.8010.801.89%1,300
Nov 5, 202510.5010.6010.4210.6010.601.73%9,800
Nov 4, 202510.6210.8810.4010.4210.42-5.10%70,400
Nov 3, 202511.0811.3010.9010.9810.98-0.54%49,700
Oct 31, 202511.5011.5010.9011.0411.04-5.96%64,500
Oct 30, 202511.4011.7611.3011.7411.743.71%59,400
Oct 29, 202511.0011.3211.0011.3211.322.91%43,400
Oct 28, 202510.9011.0010.9011.0011.000.36%33,000
Oct 27, 202510.6610.9810.6610.9610.962.81%27,700
Oct 24, 202510.5010.7410.5010.6610.661.33%49,000
Oct 23, 202510.5010.5210.5010.5210.520.19%5,000
Oct 22, 202510.5010.5010.5010.5010.50-1,300
Oct 21, 202510.4810.5010.4810.5010.500.38%28,000
Oct 17, 202510.5010.5010.4410.4610.46-0.57%7,200
Oct 16, 202510.4410.5610.4410.5210.520.57%17,700
Oct 15, 202510.3410.5010.3410.4610.461.75%22,000
Oct 14, 202510.3810.3810.2810.2810.28-0.39%3,300
Oct 13, 202510.3810.3810.3210.3210.32-0.77%9,200
Oct 10, 202510.3410.5010.3010.4010.40-52,800
Oct 9, 202510.1810.4010.1810.4010.402.36%65,100
Oct 8, 202510.1810.1810.1610.1610.16-0.20%5,100
Oct 7, 202510.1610.2010.1610.1810.180.39%21,900
Oct 6, 202510.0010.1810.0010.1410.141.40%39,000
Oct 3, 20259.9810.009.9610.0010.000.40%10,900
Oct 2, 20259.969.969.959.969.96-5,300
Oct 1, 20259.9510.009.959.969.96-0.40%6,400
Sep 30, 202510.0210.0210.0010.0010.00-0.99%9,400
Sep 29, 202510.1010.1010.0810.1010.10-2,100
Sep 26, 202510.1210.1210.0210.1010.10-0.39%2,100
Sep 25, 202510.1410.1410.1410.1410.14-0.59%100
Sep 24, 202510.0010.2010.0010.2010.202.00%14,700
Sep 23, 202510.0010.029.9910.0010.00-0.20%9,500
Sep 22, 20259.9010.029.9010.0210.021.21%5,200
Sep 19, 20259.969.969.909.909.90-1,000
Sep 18, 202510.0210.029.909.909.90-1.59%7,000
Sep 17, 20259.9810.169.9710.0610.060.90%16,000
Sep 12, 20259.959.989.959.979.970.40%31,600
Sep 11, 20259.859.939.859.939.930.30%14,500
Sep 9, 20259.909.909.829.909.90-2,600
Sep 8, 20259.739.909.739.909.901.75%10,900
Sep 4, 20259.829.829.739.739.73-0.92%2,100
Sep 3, 20259.669.999.669.829.821.66%14,300
Sep 2, 20259.509.679.509.669.662.22%18,300
Aug 28, 20259.509.529.459.459.45-2.58%6,000
Aug 27, 20259.509.709.509.709.702.11%11,600
Aug 26, 20259.609.609.509.509.50-1.04%13,400
Aug 25, 20259.609.609.559.609.601.48%32,400
Aug 22, 20259.549.619.469.469.46-1.56%18,000
Aug 21, 20259.549.619.489.619.611.16%6,300
Aug 20, 20259.609.609.509.509.50-1.04%4,700
Aug 19, 20259.589.609.589.609.600.21%2,500
Aug 18, 20259.489.609.489.589.581.27%7,200
Aug 15, 20259.439.469.439.469.46-2,500
Aug 14, 20259.509.549.469.469.46-0.32%8,400
Aug 13, 20259.519.609.489.499.49-4.14%16,500
Aug 12, 20259.9010.009.859.909.54-39,100
Aug 11, 20259.9210.009.809.909.54-0.50%23,200
Aug 8, 20259.829.959.829.959.591.12%37,200
Aug 7, 20259.909.909.849.849.48-0.51%16,800
Aug 6, 20259.909.909.889.899.531.33%48,200
Aug 5, 20259.849.859.769.769.410.10%17,000
Aug 4, 20259.769.789.739.759.40-1.52%5,000
Aug 1, 20259.809.909.709.909.541.02%18,900
Jul 31, 20259.809.809.779.809.440.41%9,400
Jul 30, 20259.619.789.619.769.412.85%97,300
Jul 29, 20259.499.499.499.499.140.42%13,500
Jul 28, 20259.459.459.459.459.11-8,200
Jul 25, 20259.459.459.429.459.11-1,700
Jul 24, 20259.429.459.429.459.110.32%2,100
Jul 23, 20259.429.439.429.429.080.11%8,500
Jul 22, 20259.499.499.419.419.07-0.84%1,200
Jul 21, 20259.459.499.459.499.140.42%2,100
Jul 17, 20259.489.489.459.459.11-4,400
Jul 16, 20259.469.469.459.459.110.32%900
Jul 15, 20259.459.469.429.429.08-0.84%1,000
Jul 14, 20259.409.509.409.509.150.53%200
Jul 11, 20259.459.459.449.459.11-0.53%1,100
Jul 10, 20259.409.509.409.509.150.11%5,200
Jul 9, 20259.369.509.359.499.141.50%27,700