Skip to main content
TH Plantations Berhad (KLSE:THPLANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.545
+0.010 (1.87%)
At close: Dec 5, 2025

TH Plantations Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.550.540.550.551.87%155,100
Dec 4, 20250.540.550.540.540.54-0.93%253,000
Dec 3, 20250.540.550.540.540.54-308,600
Dec 2, 20250.540.540.540.540.54-270,400
Dec 1, 20250.540.550.540.540.54-206,000
Nov 28, 20250.550.550.540.540.54-1.82%755,400
Nov 27, 20250.560.560.550.550.55-0.90%530,400
Nov 26, 20250.550.560.550.560.56-509,900
Nov 25, 20250.550.560.550.560.560.91%206,700
Nov 24, 20250.560.560.550.550.55-1.79%330,200
Nov 21, 20250.570.570.560.560.56-0.88%526,100
Nov 20, 20250.550.570.550.570.572.73%2,375,900
Nov 19, 20250.550.550.540.550.550.92%713,400
Nov 18, 20250.550.560.540.550.552.83%3,006,000
Nov 17, 20250.530.530.530.530.530.95%79,600
Nov 14, 20250.530.530.530.530.53-0.94%295,100
Nov 13, 20250.530.530.530.530.53-158,200
Nov 12, 20250.540.540.530.530.53-0.93%386,300
Nov 11, 20250.540.540.540.540.54-110,300
Nov 10, 20250.540.540.540.540.54-108,200
Nov 7, 20250.540.540.540.540.54-0.93%178,500
Nov 6, 20250.540.540.530.540.540.93%268,600
Nov 5, 20250.530.540.530.540.540.94%379,700
Nov 4, 20250.540.550.530.530.53-1.85%645,900
Nov 3, 20250.540.540.540.540.54-0.92%282,800
Oct 31, 20250.540.550.530.550.551.87%698,100
Oct 30, 20250.530.540.530.540.540.94%495,500
Oct 29, 20250.540.540.530.530.53-0.93%357,100
Oct 28, 20250.530.540.530.540.540.94%534,600
Oct 27, 20250.540.540.530.530.53-0.93%527,800
Oct 24, 20250.530.540.530.540.540.94%111,600
Oct 23, 20250.530.530.530.530.53-636,200
Oct 22, 20250.530.540.530.530.53-234,200
Oct 21, 20250.530.530.530.530.530.95%573,200
Oct 17, 20250.530.540.530.530.53-0.94%503,800
Oct 16, 20250.540.550.530.530.53-0.93%1,520,900
Oct 15, 20250.530.540.530.540.540.94%194,600
Oct 14, 20250.540.540.530.530.53-0.93%330,000
Oct 13, 20250.540.550.530.540.54-1.83%396,400
Oct 10, 20250.550.550.550.550.55-645,500
Oct 9, 20250.540.550.540.550.552.83%655,300
Oct 8, 20250.530.540.530.530.53-0.93%268,300
Oct 7, 20250.540.540.530.540.540.94%326,100
Oct 6, 20250.540.550.530.530.53-423,100
Oct 3, 20250.530.540.530.530.53-0.93%402,100
Oct 2, 20250.530.540.530.540.540.94%1,111,700
Oct 1, 20250.530.530.520.530.530.95%257,200
Sep 30, 20250.530.540.530.530.53-0.94%329,600
Sep 29, 20250.530.530.530.530.530.95%443,000
Sep 26, 20250.520.530.520.530.53-997,200
Sep 25, 20250.530.540.520.530.53-1,460,200
Sep 24, 20250.530.530.520.530.53-154,100
Sep 23, 20250.520.530.520.530.53-175,900
Sep 22, 20250.530.530.520.530.53-0.94%135,100
Sep 19, 20250.530.530.520.530.531.92%333,900
Sep 18, 20250.530.530.520.520.52-0.95%69,100
Sep 17, 20250.530.530.530.530.53-0.94%90,800
Sep 12, 20250.520.540.520.530.532.91%229,100
Sep 11, 20250.520.520.520.520.52-0.96%127,800
Sep 10, 20250.520.520.510.520.520.97%84,100
Sep 9, 20250.520.520.510.520.52-814,400
Sep 8, 20250.520.520.510.520.52-889,700
Sep 4, 20250.520.520.510.520.52-529,200
Sep 3, 20250.520.520.520.520.52-0.96%160,300
Sep 2, 20250.520.520.510.520.520.97%245,900
Aug 29, 20250.520.520.520.520.52-0.96%172,700
Aug 28, 20250.520.530.520.520.52-0.95%531,200
Aug 27, 20250.540.540.530.530.53-1.87%1,431,900
Aug 26, 20250.560.560.540.540.54-4.46%455,300
Aug 25, 20250.550.570.550.560.561.82%342,400
Aug 22, 20250.550.560.550.550.55-396,400
Aug 21, 20250.550.560.550.550.550.92%277,400
Aug 20, 20250.550.550.550.550.55-0.91%299,700
Aug 19, 20250.560.560.550.550.55-1.79%329,200
Aug 18, 20250.540.560.540.560.562.75%554,000
Aug 15, 20250.550.550.540.550.55-119,200
Aug 14, 20250.550.550.540.550.55-0.91%353,700
Aug 13, 20250.550.560.550.550.550.92%546,300
Aug 12, 20250.530.550.530.550.553.81%913,800
Aug 11, 20250.520.540.520.530.530.96%365,100
Aug 8, 20250.520.520.520.520.52-10,100
Aug 7, 20250.520.520.520.520.520.97%23,200
Aug 6, 20250.520.520.520.520.52-0.96%77,200
Aug 5, 20250.520.520.520.520.52-91,500
Aug 4, 20250.520.520.510.520.520.97%83,300
Aug 1, 20250.520.520.520.520.52-0.96%165,900
Jul 31, 20250.520.540.520.520.52-370,500
Jul 30, 20250.530.530.520.520.52-0.95%135,100
Jul 29, 20250.520.530.520.530.530.96%96,100
Jul 28, 20250.530.530.520.520.52-0.95%215,900
Jul 25, 20250.530.530.530.530.53-0.94%73,500
Jul 24, 20250.530.540.530.530.53-295,300
Jul 23, 20250.540.540.530.530.53-80,400
Jul 22, 20250.530.530.530.530.530.95%65,500
Jul 21, 20250.540.540.520.530.53-2.78%469,500
Jul 18, 20250.540.550.530.540.540.93%450,500
Jul 17, 20250.530.540.530.540.541.90%29,700
Jul 16, 20250.540.540.530.530.53-1.87%109,100
Jul 15, 20250.540.540.530.540.54-156,700
Jul 14, 20250.530.540.530.540.541.90%497,900