Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Chin Teck Plantations Berhad (1929.KL)

8.11
0.00
(0.00%)
At close: April 23 at 3:58:19 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20258.158.158.118.118.116,500
Apr 22, 20258.108.158.108.158.156,500
Apr 21, 20258.108.118.108.118.112,500
Apr 18, 20258.058.178.058.178.174,100
Apr 17, 20257.907.987.907.987.983,900
Apr 16, 20257.877.907.877.907.903,500
Apr 15, 20257.857.877.857.867.863,000
Apr 14, 20257.847.847.847.847.84-
Apr 11, 20257.807.857.807.847.843,200
Apr 10, 20257.998.007.907.907.905,200
Apr 9, 20257.807.807.707.807.8019,200
Apr 8, 20257.867.867.857.857.857,100
Apr 7, 20258.158.157.857.857.8564,300
Apr 4, 20258.158.198.158.198.19600
Apr 3, 20258.208.208.208.208.20-
Apr 2, 20258.238.258.208.208.2019,200
Mar 28, 20258.208.238.208.238.2314,200
Mar 27, 20258.238.258.238.258.2517,300
Mar 26, 20258.258.258.218.218.213,500
Mar 25, 20258.308.308.258.308.302,500
Mar 24, 20258.308.308.308.308.30800
Mar 21, 20258.228.388.228.308.3016,800
Mar 20, 20258.178.248.178.238.2316,400
Mar 19, 20258.178.178.178.178.17200
Mar 17, 20258.208.238.208.238.23800
Mar 14, 20258.098.208.098.108.1020,600
Mar 13, 20258.038.038.038.038.03-
Mar 12, 20258.068.068.038.038.0331,300
Mar 11, 20258.058.078.058.058.0529,300
Mar 10, 20258.118.118.088.088.084,000
Mar 7, 20258.108.118.108.118.1132,000
Mar 6, 20258.128.128.128.128.121,000
Mar 5, 20258.128.128.128.128.1211,500
Mar 4, 20258.108.108.068.068.0622,900
Mar 3, 20258.168.188.168.188.183,000
Feb 28, 20258.188.188.108.148.1412,100
Feb 27, 20258.188.188.188.188.18-
Feb 26, 20258.188.188.188.188.188,000
Feb 25, 20258.208.208.148.148.146,000
Feb 24, 20258.118.208.118.208.204,500
Feb 21, 20258.208.208.208.208.20-
Feb 20, 20258.208.208.208.208.203,000
Feb 19, 20258.208.208.208.208.201,000
Feb 18, 20258.218.248.208.208.2016,000
Feb 17, 20258.238.268.238.258.256,300
Feb 14, 20258.308.308.288.288.2816,500
Feb 13, 20258.368.368.308.308.3015,600
Feb 12, 20258.148.378.148.378.3731,300
Feb 10, 20258.258.258.248.248.244,400
Feb 7, 20258.258.258.228.258.257,100
Feb 6, 20258.228.228.228.228.226,100
Feb 5, 20258.208.228.188.228.2218,800
Feb 4, 20258.208.228.168.228.229,000
Feb 3, 20258.208.208.188.198.193,500
Jan 31, 20258.208.208.188.208.204,500
Jan 28, 20258.148.148.148.148.14500
Jan 27, 20258.208.228.128.128.126,700
Jan 24, 20258.208.308.208.308.304,600
Jan 23, 20258.208.208.208.208.206,000
Jan 22, 20258.188.258.188.208.2010,100
Jan 21, 20258.168.358.168.188.182,300
Jan 20, 20258.128.128.108.108.107,000
Jan 17, 20258.088.108.088.088.083,000
Jan 16, 20258.058.108.058.088.087,000
Jan 15, 20258.218.218.008.088.0822,500
Jan 14, 20258.208.218.208.218.21900
Jan 13, 20258.358.358.228.228.225,700
Jan 10, 20258.308.308.308.308.30-
Jan 9, 20258.308.308.308.308.30-
Jan 8, 20258.218.308.218.308.301,100
Jan 7, 20258.208.208.208.208.207,300
Jan 6, 20258.158.368.158.158.155,900
Jan 3, 20258.368.368.158.158.158,100
Jan 2, 20258.398.398.288.398.392,000
Dec 31, 20248.308.528.288.288.2848,300
Dec 30, 20247.977.977.977.977.97-
Dec 27, 20247.977.977.967.977.978,700
Dec 26, 20247.957.957.957.957.95-
Dec 24, 20247.957.957.957.957.95500
Dec 23, 20247.947.947.927.927.926,400
Dec 20, 20247.907.907.907.907.9010,700
Dec 19, 20248.008.007.867.867.8610,000
Dec 18, 20248.038.088.008.008.0019,400
Dec 17, 20248.108.118.038.038.033,000
Dec 16, 20248.028.088.028.028.0213,600
Dec 13, 2024 0.07 Dividend
Dec 13, 20248.018.018.018.018.012,000
Dec 12, 20248.308.348.288.348.274,500
Dec 11, 20248.288.288.288.288.211,000
Dec 10, 20248.338.348.288.288.216,000
Dec 9, 20248.308.328.308.318.244,200
Dec 6, 20248.308.308.308.308.23-
Dec 5, 20248.308.308.308.308.231,000
Dec 4, 20248.198.308.198.308.239,300
Dec 3, 20248.288.288.258.258.183,000
Dec 2, 20248.358.358.328.328.2511,300
Nov 29, 20248.188.308.188.308.2312,000
Nov 28, 20248.118.118.118.118.04-
Nov 27, 20248.088.118.078.118.0412,700
Nov 26, 20248.138.138.068.067.99700
Nov 25, 20248.068.138.058.138.0613,200
Nov 22, 20248.068.068.068.067.996,100
Nov 21, 20248.068.068.058.067.997,900
Nov 20, 20248.088.088.088.088.013,200
Nov 19, 20248.058.058.058.057.98500
Nov 18, 20248.118.118.008.047.9712,400
Nov 15, 20248.138.138.108.108.032,700
Nov 14, 20248.158.158.088.128.0521,100
Nov 13, 20248.208.208.108.108.034,300
Nov 12, 20248.178.208.178.208.131,100
Nov 11, 20248.178.218.108.178.1039,100
Nov 8, 20248.058.108.058.108.036,500
Nov 7, 20248.178.178.068.067.9914,100
Nov 6, 20248.018.048.008.047.9719,300
Nov 5, 20248.008.188.008.017.9447,700
Nov 4, 20247.887.987.887.987.9116,400
Nov 1, 20247.807.857.807.857.7816,600
Oct 30, 20247.767.827.717.797.7235,700
Oct 29, 20247.697.697.687.687.621,500
Oct 28, 20247.737.737.717.717.6515,200
Oct 25, 20247.777.777.717.727.6618,000
Oct 24, 20247.757.757.757.757.68-
Oct 23, 20247.717.757.717.757.688,600
Oct 22, 20247.667.667.667.667.60-
Oct 21, 20247.667.667.667.667.60600
Oct 18, 20247.737.757.737.757.685,000
Oct 17, 20247.707.727.707.727.6619,200
Oct 16, 20247.687.707.687.707.645,400
Oct 15, 20247.717.717.697.697.638,200
Oct 14, 20247.707.707.707.707.64200
Oct 11, 20247.697.707.697.707.642,800
Oct 10, 20247.707.707.707.707.6411,200
Oct 9, 20247.757.757.697.697.6312,500
Oct 8, 20247.717.757.697.697.6317,700
Oct 7, 20247.667.707.667.707.645,000
Oct 4, 20247.687.687.637.637.571,700
Oct 3, 20247.557.607.557.607.54400
Oct 2, 20247.687.687.687.687.62-
Oct 1, 20247.687.687.687.687.62-
Sep 30, 20247.587.687.567.687.6214,000
Sep 27, 20247.557.567.557.567.5030,300
Sep 26, 20247.527.547.527.547.481,100
Sep 25, 20247.587.587.537.547.4815,400
Sep 24, 20247.527.587.527.587.522,400
Sep 23, 20247.587.587.557.557.4917,900
Sep 20, 20247.577.577.577.577.51200
Sep 19, 20247.607.607.587.587.5218,100
Sep 18, 20247.647.647.647.647.581,800
Sep 17, 20247.647.647.647.647.583,000
Sep 13, 20247.647.647.647.647.58400
Sep 12, 20247.507.607.507.567.507,800
Sep 11, 20247.567.577.507.507.4431,200
Sep 10, 20247.607.607.577.577.5114,700
Sep 9, 20247.667.687.617.617.559,800
Sep 6, 20247.657.687.657.687.627,800
Sep 5, 20247.727.727.667.727.6610,100
Sep 4, 20247.727.727.697.727.6618,300
Sep 3, 20247.707.717.707.717.651,300
Sep 2, 20247.667.707.667.707.6426,200
Aug 30, 20247.757.787.757.787.713,000
Aug 29, 20247.877.877.717.717.6524,000
Aug 28, 20247.837.877.837.877.8014,100
Aug 27, 20247.787.867.787.837.7635,700
Aug 26, 20247.797.797.717.727.6616,700
Aug 23, 20247.607.717.607.717.6510,400
Aug 22, 20247.657.677.657.657.5911,000
Aug 21, 20247.707.707.607.607.544,300
Aug 20, 20247.657.707.647.707.6432,600
Aug 19, 20247.557.657.557.657.599,800
Aug 16, 20247.607.637.567.587.522,000
Aug 15, 20247.557.637.557.637.574,400
Aug 14, 20247.617.627.557.577.5115,100
Aug 13, 2024 0.2 Dividend
Aug 13, 20247.767.767.567.627.5621,100
Aug 12, 20248.058.068.038.057.7828,500
Aug 9, 20248.008.058.008.047.7731,700
Aug 8, 20247.907.957.907.957.6910,300
Aug 7, 20247.867.927.867.907.6434,800
Aug 6, 20247.827.897.807.897.639,800
Aug 5, 20248.018.017.827.827.5643,700
Aug 2, 20248.078.098.008.097.8214,000
Aug 1, 20248.008.098.008.097.8244,000
Jul 31, 20247.907.997.907.997.7352,100
Jul 30, 20247.807.907.807.877.6166,700
Jul 29, 20247.607.607.597.607.3517,200
Jul 26, 20247.517.557.517.557.3015,000
Jul 25, 20247.477.507.477.507.2558,800
Jul 24, 20247.507.577.487.577.322,000
Jul 23, 20247.507.517.507.507.2515,500
Jul 22, 20247.457.477.457.477.2228,800
Jul 19, 20247.507.507.467.467.2159,500
Jul 18, 20247.507.507.457.457.206,100
Jul 17, 20247.457.457.457.457.201,200
Jul 16, 20247.507.557.507.507.2529,400
Jul 15, 20247.507.507.507.507.254,100
Jul 12, 20247.407.407.407.407.164,200
Jul 11, 20247.537.537.527.527.2717,100
Jul 10, 20247.537.537.527.537.283,100
Jul 9, 20247.517.607.517.557.3023,800
Jul 5, 20247.507.507.497.497.241,200
Jul 4, 20247.507.507.507.507.251,000
Jul 3, 20247.457.457.457.457.20500
Jul 2, 20247.377.397.337.397.154,500
Jul 1, 20247.327.337.327.327.084,900
Jun 28, 20247.367.367.327.327.089,600
Jun 27, 20247.357.367.337.337.0921,700
Jun 26, 20247.357.407.357.357.114,600
Jun 25, 20247.407.407.327.357.1114,800
Jun 24, 20247.457.457.407.407.1631,300
Jun 21, 20247.457.457.457.457.20-
Jun 20, 20247.467.467.457.457.2020,700
Jun 19, 20247.497.507.457.457.2023,000
Jun 18, 20247.497.517.497.497.2420,100
Jun 14, 20247.507.517.507.507.2514,100
Jun 13, 20247.537.537.517.517.266,800
Jun 12, 20247.507.537.497.537.2829,400
Jun 11, 20247.507.507.507.507.253,000
Jun 10, 20247.557.557.517.517.26400
Jun 7, 20247.517.517.517.517.26-
Jun 6, 20247.507.517.507.517.2613,700
Jun 5, 20247.507.507.507.507.2510,000
Jun 4, 20247.507.517.507.507.2546,700
May 31, 20247.507.527.507.507.2582,300
May 30, 20247.537.537.507.507.253,900
May 29, 20247.507.517.507.507.257,900
May 28, 20247.557.557.507.507.254,900
May 27, 20247.557.557.557.557.30-
May 24, 20247.607.607.557.557.301,000
May 23, 20247.607.607.587.587.332,200
May 21, 20247.607.607.607.607.35-
May 20, 20247.607.637.607.607.3511,600
May 17, 20247.557.557.557.557.30-
May 16, 20247.557.557.557.557.30-
May 15, 20247.487.557.487.557.305,700
May 14, 20247.497.497.477.477.225,500
May 13, 20247.507.507.507.507.25-
May 10, 20247.507.527.457.507.2525,200
May 9, 20247.477.477.457.457.206,900
May 8, 20247.467.497.457.497.2420,700
May 7, 20247.457.457.457.457.20-
May 6, 20247.547.567.407.457.20108,900
May 3, 20247.557.557.517.537.284,300
May 2, 20247.587.587.557.557.3014,400
Apr 30, 20247.627.637.577.587.338,800
Apr 29, 20247.757.787.627.627.3729,500
Apr 26, 20247.717.757.657.677.4241,400
Apr 25, 20247.547.547.507.507.2528,400
Apr 24, 20247.507.557.507.557.304,000

Related Tickers

8982.KL Cepatwawasan Group Berhad
0.6300
0.00%
 
2038.KL Negri Sembilan Oil Palms Berhad
4.1800
-0.48%
 
3476.KL Keck Seng (Malaysia) Berhad
5.28
-0.75%
 
4383.KL Jaya Tiasa Holdings Berhad
1.0500
-0.94%
 
5027.KL Kim Loong Resources Berhad
2.2600
-2.59%
 
4065.KL PPB Group Berhad
11.94
-0.67%