Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.53 +27.74 (+0.54%) Dow
38,710.06 +34.38 (+0.09%) Nasdaq
16,255.27 +98.94 (+0.61%) Bitcoin USD
63,559.15 -819.54 (-1.27%) CMC Crypto 200
1,369.32 +56.70 (+4.32%)
Chin Teck Plantations Berhad (1929.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.54 | 7.56 | 7.40 | 7.45 | 7.45 | 108,900 |
| 03 May 2024 | 7.55 | 7.55 | 7.51 | 7.53 | 7.53 | 4,300 |
| 02 May 2024 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 14,400 |
| 30 Apr 2024 | 7.62 | 7.63 | 7.57 | 7.58 | 7.58 | 8,800 |
| 29 Apr 2024 | 7.75 | 7.78 | 7.62 | 7.62 | 7.62 | 29,500 |
| 26 Apr 2024 | 7.71 | 7.75 | 7.65 | 7.67 | 7.67 | 41,400 |
| 25 Apr 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | 28,400 |
| 24 Apr 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 4,000 |
| 23 Apr 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.48 | 28,300 |
| 22 Apr 2024 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | 26,000 |
| 19 Apr 2024 | 7.60 | 7.60 | 7.53 | 7.55 | 7.55 | 29,600 |
| 18 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 10,500 |
| 17 Apr 2024 | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | 20,600 |
| 16 Apr 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 18,800 |
| 15 Apr 2024 | 7.66 | 7.69 | 7.63 | 7.65 | 7.65 | 20,000 |
| 12 Apr 2024 | 7.70 | 7.72 | 7.69 | 7.69 | 7.69 | 35,000 |
| 09 Apr 2024 | 7.70 | 7.72 | 7.68 | 7.70 | 7.70 | 22,900 |
| 08 Apr 2024 | 7.70 | 7.76 | 7.70 | 7.72 | 7.72 | 22,800 |
| 05 Apr 2024 | 7.65 | 7.68 | 7.65 | 7.68 | 7.68 | 5,000 |
| 04 Apr 2024 | 7.57 | 7.72 | 7.57 | 7.64 | 7.64 | 4,100 |
| 03 Apr 2024 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | 3,300 |
| 02 Apr 2024 | 7.67 | 7.67 | 7.62 | 7.66 | 7.66 | 4,700 |
| 01 Apr 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 8,000 |
| 29 Mar 2024 | 7.77 | 7.77 | 7.60 | 7.60 | 7.60 | 11,200 |
| 27 Mar 2024 | 7.78 | 7.78 | 7.58 | 7.60 | 7.60 | 20,400 |
| 26 Mar 2024 | 7.50 | 7.73 | 7.50 | 7.73 | 7.73 | 18,100 |
| 25 Mar 2024 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | 7,600 |
| 22 Mar 2024 | 7.51 | 7.51 | 7.49 | 7.49 | 7.49 | 25,800 |
| 21 Mar 2024 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 10,100 |
| 20 Mar 2024 | 7.45 | 7.50 | 7.45 | 7.49 | 7.49 | 13,500 |
| 19 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 18 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,000 |
| 15 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 300 |
| 14 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 100 |
| 13 Mar 2024 | 7.47 | 7.55 | 7.41 | 7.55 | 7.55 | 10,200 |
| 12 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1,000 |
| 11 Mar 2024 | 7.54 | 7.54 | 7.49 | 7.49 | 7.49 | 5,000 |
| 08 Mar 2024 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 1,000 |
| 07 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,500 |
| 06 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 600 |
| 05 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 04 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 01 Mar 2024 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | 3,200 |
| 29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 35,000 |
| 28 Feb 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 7,000 |
| 27 Feb 2024 | 7.51 | 7.52 | 7.51 | 7.51 | 7.51 | 65,000 |
| 26 Feb 2024 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | 41,000 |
| 23 Feb 2024 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 35,100 |
| 22 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 3,000 |
| 21 Feb 2024 | 7.54 | 7.54 | 7.47 | 7.52 | 7.52 | 28,000 |
| 20 Feb 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 21,000 |
| 19 Feb 2024 | 7.52 | 7.55 | 7.52 | 7.52 | 7.52 | 3,200 |
| 16 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,300 |
| 15 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 200 |
| 14 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 8,900 |
| 13 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,100 |
| 09 Feb 2024 | 7.54 | 7.54 | 7.50 | 7.54 | 7.54 | 15,000 |
| 08 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2,900 |
| 07 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 06 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 400 |
| 05 Feb 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | 4,000 |
| 02 Feb 2024 | 7.50 | 7.54 | 7.46 | 7.54 | 7.54 | 1,300 |
| 31 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 8,900 |
| 30 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1,000 |
| 29 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2,000 |
| 26 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| 24 Jan 2024 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | 2,700 |
| 23 Jan 2024 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 3,100 |
| 22 Jan 2024 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | 4,900 |
| 19 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 18 Jan 2024 | 7.57 | 7.57 | 7.42 | 7.45 | 7.45 | 3,100 |
| 18 Jan 2024 | 0.04 Dividend | |||||
| 17 Jan 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 7.55 | 14,700 |
| 16 Jan 2024 | 7.60 | 7.60 | 7.59 | 7.60 | 7.56 | 2,300 |
| 15 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 15,500 |
| 12 Jan 2024 | 7.59 | 7.61 | 7.58 | 7.58 | 7.54 | 36,400 |
| 11 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 800 |
| 10 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| 09 Jan 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 7.55 | 46,500 |
| 08 Jan 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.56 | 10,500 |
| 05 Jan 2024 | 7.60 | 7.61 | 7.59 | 7.60 | 7.56 | 31,400 |
| 04 Jan 2024 | 7.58 | 7.60 | 7.58 | 7.60 | 7.56 | 17,900 |
| 03 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| 02 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 5,000 |
| 29 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 100 |
| 28 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 8,000 |
| 27 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 1,000 |
| 26 Dec 2023 | 7.60 | 7.60 | 7.59 | 7.59 | 7.55 | 63,700 |
| 22 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | 8,000 |
| 21 Dec 2023 | 7.56 | 7.58 | 7.56 | 7.58 | 7.54 | 1,000 |
| 20 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | 100 |
| 19 Dec 2023 | 7.60 | 7.60 | 7.59 | 7.59 | 7.55 | 10,300 |
| 18 Dec 2023 | 7.60 | 7.60 | 7.59 | 7.59 | 7.55 | 10,600 |
| 15 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 1,100 |
| 14 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| 13 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| 12 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 1,000 |
| 11 Dec 2023 | 7.60 | 7.61 | 7.60 | 7.60 | 7.56 | 5,500 |
| 08 Dec 2023 | 7.59 | 7.60 | 7.59 | 7.59 | 7.55 | 5,000 |
| 07 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 100,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.