Chin Teck Plantations Bhd.(MY:1929)
10.640.00 (0.00%)
MY:1929
Chin Teck Plantations Bhd. historical prices
10.64
At close:0.00 (0.00%)
Chin Teck Plantations Bhd. (1929) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.64 | 10.70 | 10.40 | 10.64 | 10.64 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 10.40 | 10.64 | 10.40 | 10.64 | 10.64 | +2.31% | 7,800 | 0.86 |
| Nov 09, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 22,800 | 2.60 |
| Nov 05, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 1,000 | 0.11 |
| Nov 04, 2026 | 10.60 | 10.60 | 10.38 | 10.60 | 10.60 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 26,000 | 3.08 |
| Nov 02, 2026 | 10.64 | 10.64 | 10.60 | 10.60 | 10.60 | -0.93% | 10,300 | 1.23 |
| Oct 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 700 | 0.08 |
| Oct 29, 2026 | 10.70 | 10.86 | 10.64 | 10.70 | 10.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 10.70 | 10.86 | 10.64 | 10.70 | 10.70 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 12,800 | 1.46 |
| Oct 26, 2026 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 0.00% | 500 | 0.06 |
| Oct 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 100 | 0.01 |
| Oct 22, 2026 | 10.70 | 10.90 | 10.64 | 10.70 | 10.70 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +1.90% | 700 | 0.08 |
| Oct 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 3,500 | 0.39 |
| Oct 19, 2026 | 10.60 | 10.60 | 10.58 | 10.60 | 10.60 | 0.00% | 5,100 | 0.57 |
| Oct 16, 2026 | 10.60 | 10.60 | 10.32 | 10.60 | 10.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 18,900 | 2.19 |
| Oct 14, 2026 | 10.60 | 10.60 | 10.58 | 10.60 | 10.60 | 0.00% | 24,900 | 3.02 |
| Oct 13, 2026 | 10.60 | 10.66 | 10.60 | 10.60 | 10.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +0.57% | 36,400 | 4.70 |
| Oct 09, 2026 | 10.54 | 10.54 | 10.24 | 10.54 | 10.54 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | +2.53% | 400 | 0.05 |
| Oct 07, 2026 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | +0.98% | 500 | 0.06 |
| Oct 06, 2026 | 10.18 | 10.24 | 10.18 | 10.18 | 10.18 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00% | 1,000 | 0.12 |
| Oct 02, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -0.20% | 12,700 | 1.58 |
| Oct 01, 2026 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -1.16% | 11,100 | 1.41 |
| Sep 30, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | +0.39% | 300 | 0.04 |
| Sep 29, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.19% | 22,000 | 2.90 |
| Sep 28, 2026 | 10.42 | 10.42 | 10.30 | 10.30 | 10.30 | -1.90% | 500 | 0.07 |
| Sep 25, 2026 | 10.50 | 10.60 | 10.42 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | +0.77% | 11,200 | 1.49 |
| Sep 23, 2026 | 10.26 | 10.42 | 10.26 | 10.42 | 10.42 | +1.56% | 1,900 | 0.25 |
| Sep 22, 2026 | 10.22 | 10.26 | 10.20 | 10.26 | 10.26 | +0.59% | 1,300 | 0.16 |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 2,200 | 0.27 |
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.58% | 11,100 | 1.38 |
| Sep 17, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 0.00% | 1,600 | 0.20 |
| Sep 16, 2026 | 10.26 | 10.48 | 10.26 | 10.26 | 10.26 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 10.26 | 10.48 | 10.26 | 10.26 | 10.26 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% | 500 | 0.06 |
| Sep 11, 2026 | 10.40 | 10.60 | 10.34 | 10.40 | 10.40 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 10.40 | 10.52 | 10.40 | 10.40 | 10.40 | -0.76% | 9,500 | 1.14 |
| Sep 09, 2026 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | +0.58% | 6,000 | 0.70 |
| Sep 08, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | +0.19% | 400 | 0.05 |
| Sep 07, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | 100 | 0.01 |
| Sep 04, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% | 5,500 | 0.61 |
| Sep 03, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | +0.19% | 2,400 | 0.27 |
