TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	1,329,400
Apr 27, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	952,300
Apr 24, 2026	0.63	0.63	0.62	0.63	0.63	-	631,300
Apr 23, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	1,484,100
Apr 22, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	1,842,400
Apr 21, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	1,077,900
Apr 20, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	780,800
Apr 17, 2026	0.61	0.62	0.61	0.61	0.61	-1.63%	801,500
Apr 16, 2026	0.61	0.62	0.61	0.62	0.62	-	598,000
Apr 15, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	806,800
Apr 14, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	1,206,700
Apr 13, 2026	0.64	0.65	0.62	0.63	0.63	-0.79%	992,000
Apr 10, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	760,600
Apr 9, 2026	0.62	0.64	0.61	0.63	0.63	2.44%	1,455,500
Apr 8, 2026	0.62	0.63	0.60	0.62	0.62	-6.82%	1,368,500
Apr 7, 2026	0.68	0.68	0.66	0.66	0.63	-1.49%	1,731,900
Apr 6, 2026	0.69	0.69	0.67	0.67	0.64	-0.74%	1,567,300
Apr 3, 2026	0.68	0.69	0.67	0.68	0.64	-0.74%	2,032,400
Apr 2, 2026	0.66	0.68	0.66	0.68	0.65	3.82%	1,963,600
Apr 1, 2026	0.69	0.69	0.64	0.66	0.63	-4.38%	3,406,700
Mar 31, 2026	0.67	0.70	0.67	0.69	0.65	2.24%	5,542,600
Mar 30, 2026	0.65	0.67	0.65	0.67	0.64	3.88%	5,802,300
Mar 27, 2026	0.64	0.65	0.64	0.65	0.62	0.78%	1,213,900
Mar 26, 2026	0.64	0.65	0.63	0.64	0.61	0.79%	1,106,300
Mar 25, 2026	0.64	0.64	0.63	0.64	0.61	-	723,200
Mar 24, 2026	0.64	0.65	0.63	0.64	0.61	-0.78%	1,221,600
Mar 19, 2026	0.64	0.65	0.64	0.64	0.61	0.79%	1,234,600
Mar 18, 2026	0.66	0.67	0.63	0.64	0.61	-3.79%	1,909,700
Mar 17, 2026	0.63	0.67	0.63	0.66	0.63	3.94%	3,335,800
Mar 16, 2026	0.61	0.64	0.61	0.64	0.61	4.10%	2,888,000
Mar 13, 2026	0.61	0.61	0.61	0.61	0.58	0.83%	847,200
Mar 12, 2026	0.61	0.62	0.60	0.61	0.58	-	1,370,300
Mar 11, 2026	0.60	0.61	0.60	0.61	0.58	1.68%	601,900
Mar 10, 2026	0.60	0.61	0.60	0.60	0.57	-1.65%	478,000
Mar 9, 2026	0.59	0.62	0.59	0.61	0.58	4.31%	2,509,700
Mar 6, 2026	0.58	0.59	0.58	0.58	0.55	-0.85%	55,100
Mar 5, 2026	0.59	0.59	0.59	0.59	0.56	-	190,300
Mar 4, 2026	0.61	0.61	0.59	0.59	0.56	-3.31%	513,000
Mar 3, 2026	0.59	0.61	0.59	0.61	0.58	2.54%	413,400
Mar 2, 2026	0.59	0.59	0.59	0.59	0.56	-0.84%	466,400
Feb 27, 2026	0.61	0.61	0.60	0.60	0.57	-1.65%	581,500
Feb 26, 2026	0.61	0.61	0.60	0.61	0.58	-	832,200
Feb 25, 2026	0.60	0.61	0.60	0.61	0.58	0.83%	304,800
Feb 24, 2026	0.60	0.61	0.60	0.60	0.57	0.84%	390,900
Feb 23, 2026	0.60	0.61	0.60	0.60	0.57	0.85%	702,100
Feb 20, 2026	0.59	0.60	0.59	0.59	0.56	-	200,600
Feb 19, 2026	0.58	0.59	0.58	0.59	0.56	1.72%	317,900
Feb 16, 2026	0.58	0.58	0.58	0.58	0.55	-	4,600
Feb 13, 2026	0.58	0.59	0.58	0.58	0.55	0.87%	391,200
Feb 12, 2026	0.58	0.59	0.58	0.58	0.55	-0.86%	46,600
Feb 11, 2026	0.58	0.58	0.58	0.58	0.55	-	92,500
Feb 10, 2026	0.58	0.59	0.58	0.58	0.55	0.87%	207,500
Feb 9, 2026	0.58	0.59	0.58	0.58	0.55	-	520,100
Feb 6, 2026	0.59	0.59	0.57	0.58	0.55	-1.71%	1,123,000
Feb 5, 2026	0.58	0.60	0.58	0.59	0.56	0.86%	1,523,000
Feb 4, 2026	0.58	0.59	0.58	0.58	0.55	0.87%	389,000
Feb 3, 2026	0.58	0.59	0.58	0.58	0.55	-1.71%	441,400
Jan 30, 2026	0.59	0.59	0.58	0.59	0.56	-	276,100
Jan 29, 2026	0.59	0.59	0.58	0.59	0.56	-	466,900
Jan 28, 2026	0.58	0.59	0.58	0.59	0.56	-	328,700
Jan 27, 2026	0.59	0.59	0.58	0.59	0.56	-	528,000
Jan 26, 2026	0.58	0.59	0.58	0.59	0.56	0.86%	529,500
Jan 23, 2026	0.57	0.58	0.57	0.58	0.55	2.65%	1,270,900
Jan 22, 2026	0.56	0.57	0.56	0.57	0.54	1.80%	219,100
Jan 21, 2026	0.56	0.57	0.56	0.56	0.53	-1.77%	381,900
Jan 20, 2026	0.57	0.58	0.56	0.57	0.54	-1.74%	584,600
Jan 19, 2026	0.58	0.59	0.58	0.58	0.55	-	234,200
Jan 16, 2026	0.58	0.59	0.58	0.58	0.55	-1.71%	318,700
Jan 15, 2026	0.57	0.59	0.57	0.59	0.56	3.54%	1,792,000
Jan 14, 2026	0.56	0.57	0.56	0.57	0.54	1.80%	632,200
Jan 13, 2026	0.56	0.56	0.56	0.56	0.53	-	194,200
Jan 12, 2026	0.56	0.56	0.56	0.56	0.53	-0.89%	298,800
Jan 9, 2026	0.56	0.56	0.56	0.56	0.53	0.90%	282,700
Jan 8, 2026	0.56	0.57	0.56	0.56	0.53	-0.89%	100,700
Jan 7, 2026	0.56	0.56	0.56	0.56	0.53	0.90%	163,100
Jan 6, 2026	0.56	0.57	0.56	0.56	0.53	-0.89%	248,400
Jan 5, 2026	0.56	0.57	0.55	0.56	0.53	0.90%	189,100
Jan 2, 2026	0.55	0.56	0.55	0.56	0.53	0.91%	187,800
Dec 31, 2025	0.55	0.55	0.55	0.55	0.53	-	155,200
Dec 30, 2025	0.55	0.55	0.54	0.55	0.53	1.85%	261,200
Dec 29, 2025	0.56	0.56	0.54	0.54	0.52	-1.82%	861,000
Dec 26, 2025	0.56	0.56	0.55	0.55	0.53	-	274,800
Dec 24, 2025	0.56	0.56	0.55	0.55	0.53	-	157,500
Dec 23, 2025	0.55	0.56	0.55	0.55	0.53	-	223,500
Dec 22, 2025	0.56	0.56	0.55	0.55	0.53	-0.90%	167,200
Dec 19, 2025	0.56	0.56	0.55	0.56	0.53	-0.89%	425,200
Dec 18, 2025	0.55	0.57	0.55	0.56	0.53	0.90%	484,000
Dec 17, 2025	0.55	0.56	0.55	0.56	0.53	0.91%	275,300
Dec 16, 2025	0.55	0.56	0.55	0.55	0.53	-	548,400
Dec 15, 2025	0.54	0.55	0.54	0.55	0.53	1.85%	296,400
Dec 12, 2025	0.54	0.55	0.54	0.54	0.52	-0.92%	176,100
Dec 11, 2025	0.54	0.55	0.54	0.55	0.52	0.93%	244,400
Dec 10, 2025	0.55	0.55	0.54	0.54	0.52	-0.92%	78,500
Dec 9, 2025	0.55	0.55	0.54	0.55	0.52	0.93%	140,100
Dec 8, 2025	0.54	0.55	0.54	0.54	0.52	-0.92%	123,100
Dec 5, 2025	0.54	0.55	0.54	0.55	0.52	1.87%	155,100
Dec 4, 2025	0.54	0.55	0.54	0.54	0.51	-0.93%	253,000
Dec 3, 2025	0.54	0.55	0.54	0.54	0.52	-	308,600
Dec 2, 2025	0.54	0.54	0.54	0.54	0.52	-	270,400
Dec 1, 2025	0.54	0.55	0.54	0.54	0.52	-	206,000