TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	55,100
Mar 5, 2026	0.59	0.59	0.59	0.59	0.59	-	190,300
Mar 4, 2026	0.61	0.61	0.59	0.59	0.59	-3.31%	513,000
Mar 3, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	413,400
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	466,400
Feb 27, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	581,500
Feb 26, 2026	0.61	0.61	0.60	0.61	0.61	-	832,200
Feb 25, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	304,800
Feb 24, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	390,900
Feb 23, 2026	0.60	0.61	0.60	0.60	0.60	0.85%	702,100
Feb 20, 2026	0.59	0.60	0.59	0.59	0.59	-	200,600
Feb 19, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	317,900
Feb 16, 2026	0.58	0.58	0.58	0.58	0.58	-	4,600
Feb 13, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	391,200
Feb 12, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	46,600
Feb 11, 2026	0.58	0.58	0.58	0.58	0.58	-	92,500
Feb 10, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	207,500
Feb 9, 2026	0.58	0.59	0.58	0.58	0.58	-	520,100
Feb 6, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	1,123,000
Feb 5, 2026	0.58	0.60	0.58	0.59	0.59	0.86%	1,523,000
Feb 4, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	389,000
Feb 3, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	441,400
Jan 30, 2026	0.59	0.59	0.58	0.59	0.59	-	276,100
Jan 29, 2026	0.59	0.59	0.58	0.59	0.59	-	466,900
Jan 28, 2026	0.58	0.59	0.58	0.59	0.59	-	328,700
Jan 27, 2026	0.59	0.59	0.58	0.59	0.59	-	528,000
Jan 26, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	529,500
Jan 23, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	1,270,900
Jan 22, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	219,100
Jan 21, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	381,900
Jan 20, 2026	0.57	0.58	0.56	0.57	0.57	-1.74%	584,600
Jan 19, 2026	0.58	0.59	0.58	0.58	0.58	-	234,200
Jan 16, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	318,700
Jan 15, 2026	0.57	0.59	0.57	0.59	0.59	3.54%	1,792,000
Jan 14, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	632,200
Jan 13, 2026	0.56	0.56	0.56	0.56	0.56	-	194,200
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	298,800
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	282,700
Jan 8, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	100,700
Jan 7, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	163,100
Jan 6, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	248,400
Jan 5, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	189,100
Jan 2, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	187,800
Dec 31, 2025	0.55	0.55	0.55	0.55	0.55	-	155,200
Dec 30, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	261,200
Dec 29, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	861,000
Dec 26, 2025	0.56	0.56	0.55	0.55	0.55	-	274,800
Dec 24, 2025	0.56	0.56	0.55	0.55	0.55	-	157,500
Dec 23, 2025	0.55	0.56	0.55	0.55	0.55	-	223,500
Dec 22, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	167,200
Dec 19, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	425,200
Dec 18, 2025	0.55	0.57	0.55	0.56	0.56	0.90%	484,000
Dec 17, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	275,300
Dec 16, 2025	0.55	0.56	0.55	0.55	0.55	-	548,400
Dec 15, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	296,400
Dec 12, 2025	0.54	0.55	0.54	0.54	0.54	-0.92%	176,100
Dec 11, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	244,400
Dec 10, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	78,500
Dec 9, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	140,100
Dec 8, 2025	0.54	0.55	0.54	0.54	0.54	-0.92%	123,100
Dec 5, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	155,100
Dec 4, 2025	0.54	0.55	0.54	0.54	0.54	-0.93%	253,000
Dec 3, 2025	0.54	0.55	0.54	0.54	0.54	-	308,600
Dec 2, 2025	0.54	0.54	0.54	0.54	0.54	-	270,400
Dec 1, 2025	0.54	0.55	0.54	0.54	0.54	-	206,000
Nov 28, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	755,400
Nov 27, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	530,400
Nov 26, 2025	0.55	0.56	0.55	0.56	0.56	-	509,900
Nov 25, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	206,700
Nov 24, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	330,200
Nov 21, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	526,100
Nov 20, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	2,375,900
Nov 19, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	713,400
Nov 18, 2025	0.55	0.56	0.54	0.55	0.55	2.83%	3,006,000
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	79,600
Nov 14, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	295,100
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	-	158,200
Nov 12, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	386,300
Nov 11, 2025	0.54	0.54	0.54	0.54	0.54	-	110,300
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	-	108,200
Nov 7, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	178,500
Nov 6, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	268,600
Nov 5, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	379,700
Nov 4, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	645,900
Nov 3, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	282,800
Oct 31, 2025	0.54	0.55	0.53	0.55	0.55	1.87%	698,100
Oct 30, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	495,500
Oct 29, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	357,100
Oct 28, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	534,600
Oct 27, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	527,800
Oct 24, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	111,600
Oct 23, 2025	0.53	0.53	0.53	0.53	0.53	-	636,200
Oct 22, 2025	0.53	0.54	0.53	0.53	0.53	-	234,200
Oct 21, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	573,200
Oct 17, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	503,800
Oct 16, 2025	0.54	0.55	0.53	0.53	0.53	-0.93%	1,520,900
Oct 15, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	194,600
Oct 14, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	330,000
Oct 13, 2025	0.54	0.55	0.53	0.54	0.54	-1.83%	396,400
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	-	645,500