Chin Teck Plantations Berhad (KLSE:CHINTEK)
Malaysia
· Delayed Price · Currency is MYR 10.98
+0.12 (1.10%)
At close: Dec 5, 2025
KLSE:CHINTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.10% | 200 |
| Dec 4, 2025 | 11.02 | 11.02 | 10.86 | 10.86 | 10.86 | -1.45% | 2,400 |
| Dec 3, 2025 | 10.88 | 11.06 | 10.84 | 11.02 | 11.02 | 2.04% | 21,000 |
| Dec 2, 2025 | 10.72 | 10.80 | 10.72 | 10.80 | 10.80 | -1.82% | 3,800 |
| Dec 1, 2025 | 11.00 | 11.00 | 10.68 | 11.00 | 11.00 | - | 7,900 |
| Nov 28, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 20,500 |
| Nov 27, 2025 | 11.06 | 11.06 | 10.84 | 11.00 | 11.00 | - | 8,300 |
| Nov 26, 2025 | 10.70 | 11.02 | 10.70 | 11.00 | 11.00 | 2.23% | 29,100 |
| Nov 25, 2025 | 10.70 | 10.76 | 10.62 | 10.76 | 10.76 | 0.56% | 11,500 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.64 | 10.70 | 10.70 | -0.74% | 11,300 |
| Nov 21, 2025 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | -0.74% | 5,700 |
| Nov 20, 2025 | 10.58 | 10.86 | 10.58 | 10.86 | 10.86 | 2.84% | 23,100 |
| Nov 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | 2,700 |
| Nov 18, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 11,600 |
| Nov 17, 2025 | 10.70 | 10.70 | 10.58 | 10.70 | 10.70 | -0.19% | 800 |
| Nov 14, 2025 | 10.70 | 10.72 | 10.52 | 10.72 | 10.72 | -0.19% | 2,400 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.74 | 10.74 | -0.56% | 6,800 |
| Nov 12, 2025 | 10.86 | 10.86 | 10.70 | 10.80 | 10.80 | -0.55% | 16,400 |
| Nov 11, 2025 | 10.56 | 10.86 | 10.56 | 10.86 | 10.86 | 1.31% | 13,200 |
| Nov 10, 2025 | 10.60 | 10.72 | 10.50 | 10.72 | 10.72 | -1.47% | 30,800 |
| Nov 7, 2025 | 10.80 | 10.88 | 10.68 | 10.88 | 10.88 | 0.74% | 1,500 |
| Nov 6, 2025 | 10.62 | 10.82 | 10.60 | 10.80 | 10.80 | 1.89% | 1,300 |
| Nov 5, 2025 | 10.50 | 10.60 | 10.42 | 10.60 | 10.60 | 1.73% | 9,800 |
| Nov 4, 2025 | 10.62 | 10.88 | 10.40 | 10.42 | 10.42 | -5.10% | 70,400 |
| Nov 3, 2025 | 11.08 | 11.30 | 10.90 | 10.98 | 10.98 | -0.54% | 49,700 |
| Oct 31, 2025 | 11.50 | 11.50 | 10.90 | 11.04 | 11.04 | -5.96% | 64,500 |
| Oct 30, 2025 | 11.40 | 11.76 | 11.30 | 11.74 | 11.74 | 3.71% | 59,400 |
| Oct 29, 2025 | 11.00 | 11.32 | 11.00 | 11.32 | 11.32 | 2.91% | 43,400 |
| Oct 28, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.36% | 33,000 |
| Oct 27, 2025 | 10.66 | 10.98 | 10.66 | 10.96 | 10.96 | 2.81% | 27,700 |
| Oct 24, 2025 | 10.50 | 10.74 | 10.50 | 10.66 | 10.66 | 1.33% | 49,000 |
| Oct 23, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.19% | 5,000 |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,300 |
| Oct 21, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.38% | 28,000 |
| Oct 17, 2025 | 10.50 | 10.50 | 10.44 | 10.46 | 10.46 | -0.57% | 7,200 |
| Oct 16, 2025 | 10.44 | 10.56 | 10.44 | 10.52 | 10.52 | 0.57% | 17,700 |
| Oct 15, 2025 | 10.34 | 10.50 | 10.34 | 10.46 | 10.46 | 1.75% | 22,000 |
| Oct 14, 2025 | 10.38 | 10.38 | 10.28 | 10.28 | 10.28 | -0.39% | 3,300 |
| Oct 13, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.77% | 9,200 |
| Oct 10, 2025 | 10.34 | 10.50 | 10.30 | 10.40 | 10.40 | - | 52,800 |
| Oct 9, 2025 | 10.18 | 10.40 | 10.18 | 10.40 | 10.40 | 2.36% | 65,100 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.20% | 5,100 |
| Oct 7, 2025 | 10.16 | 10.20 | 10.16 | 10.18 | 10.18 | 0.39% | 21,900 |
| Oct 6, 2025 | 10.00 | 10.18 | 10.00 | 10.14 | 10.14 | 1.40% | 39,000 |
| Oct 3, 2025 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 0.40% | 10,900 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 5,300 |
| Oct 1, 2025 | 9.95 | 10.00 | 9.95 | 9.96 | 9.96 | -0.40% | 6,400 |
| Sep 30, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.99% | 9,400 |
| Sep 29, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | - | 2,100 |
| Sep 26, 2025 | 10.12 | 10.12 | 10.02 | 10.10 | 10.10 | -0.39% | 2,100 |