TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.54	0.55	0.54	0.55	0.55	2.83%	655,300
Oct 8, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	268,300
Oct 7, 2025	0.54	0.54	0.53	0.54	0.54	0.94%	326,100
Oct 6, 2025	0.54	0.55	0.53	0.53	0.53	-	423,100
Oct 3, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	402,100
Oct 2, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	1,111,700
Oct 1, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	257,200
Sep 30, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	329,600
Sep 29, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	443,000
Sep 26, 2025	0.52	0.53	0.52	0.53	0.53	-	997,200