Bursa Malaysia · 5112 · stock

TH Plantations Berhad (5112) stock price history

Every Bursa Malaysia trading session of TH Plantations Berhad from Apr 27, 2006 to Sep 28, 2026: 5,044 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5112 data, free keyYear by year table

5112 adjusted close, 2006 to 2026

5112TH Plantations Berhad
MYR 0.5350+6.8% over one year
2010201520202025
MYR 1.70
All time high, 2012
MYR 0.6634
52 week high, MYR 0.4964 low
5,044
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

5112 key facts

  • TH Plantations Berhad (5112) closed at MYR 0.5350 on Sep 28, 2026 on Bursa Malaysia.
  • 5112's all time high close is MYR 1.70, set on Mar 20, 2012; its all time low close is MYR 0.1669 on Mar 19, 2020.
  • 5112's 52 week range is MYR 0.4964 to MYR 0.6634.
  • 5112 returned +6.8% over the year to Sep 28, 2026 and +21.0% over five years.
  • Over ten years 5112 returned -35%, -4.3% a year compounded.
  • 5112's deepest drawdown was -90.2% from Mar 20, 2012 to Mar 19, 2020.
  • DataCedar holds 5,044 daily sessions of 5112 history from Apr 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5112 price chart, 2006 to 2026

5112 adjusted close, Apr 27, 2006 to Sep 28, 2026MYR 0.1794MYR 0.6753MYR 1.17MYR 1.672010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5112 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.8%
3 months-8.5%
6 months-13.1%
Year to date+1.9%
1 year+6.8%
3 years+13.2%
5 years+21.0%
10 years-35.3%
Since Apr 27, 2006-37.8%
Compound annual growth, 20.4 years-2.3%

5112 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.70 on Mar 20, 2012
All time low close
MYR 0.1669 on Mar 19, 2020
52 week high
MYR 0.6634 on Mar 31, 2026
52 week low
MYR 0.4964 on Oct 1, 2025
Deepest drawdown
-90.2% from Mar 20, 2012 to Mar 19, 2020, not yet recovered
Best single session
+19.5% on Nov 22, 2019
Worst single session
-47.2% on Jan 2, 2009
Volatility, 1 year annualised
23.4%
Sessions closing higher, 1 year
36%
Best calendar year
2010, +51%
Worst calendar year
2018, -58%

5112 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 27, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5250MYR 0.6634MYR 0.5250MYR 0.5350+1.9%137.2M184
2025MYR 0.6172MYR 0.6172MYR 0.4630MYR 0.5250-14.9%129.9M244
2024MYR 0.4284MYR 0.7818MYR 0.4240MYR 0.6172+44.0%579.8M247
2023MYR 0.4597MYR 0.5628MYR 0.4196MYR 0.4284-5.0%174M244
2022MYR 0.5091MYR 0.9764MYR 0.3265MYR 0.4511-9.9%575.2M243
2021MYR 0.4757MYR 0.7093MYR 0.3755MYR 0.5007+5.3%179.1M245
2020MYR 0.5424MYR 0.5716MYR 0.1544MYR 0.4757-12.3%304M247
2019MYR 0.3881MYR 0.5716MYR 0.2420MYR 0.5424+39.8%144.7M246
2018MYR 0.8595MYR 0.8838MYR 0.3797MYR 0.3881-58.4%25.8M243
2017MYR 0.8350MYR 0.9641MYR 0.8271MYR 0.9325+11.7%39.3M252
2016MYR 0.8806MYR 1.02MYR 0.7971MYR 0.8350-5.2%56.1M250
2015MYR 1.27MYR 1.27MYR 0.8274MYR 0.8806-30.9%23.1M246
2014MYR 1.39MYR 1.61MYR 1.05MYR 1.27-8.0%77.7M247
2013MYR 1.22MYR 1.47MYR 1.18MYR 1.39+13.9%76.7M246
2012MYR 1.21MYR 1.71MYR 1.17MYR 1.22+0.2%215.2M245
2011MYR 1.14MYR 1.26MYR 1.02MYR 1.21+8.0%214M244
2010MYR 0.7514MYR 1.14MYR 0.7259MYR 1.12+50.5%136.4M249
2009MYR 0.6244MYR 0.8792MYR 0.5707MYR 0.7463-33.2%48.5M248
2008MYR 1.47MYR 1.70MYR 0.9171MYR 1.12-25.9%37.7M248
2007MYR 1.14MYR 1.60MYR 1.01MYR 1.51+34.3%67.6M249
2006MYR 0.7226MYR 1.17MYR 0.7226MYR 1.12n/a133.4M177

5112 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5350-7.8%
August 2026MYR 0.5800-1.7%
July 2026MYR 0.5900-2.5%
June 2026MYR 0.6050+7.1%
May 2026MYR 0.5650-9.6%
April 2026MYR 0.6250-4.4%
March 2026MYR 0.6539+15.1%
February 2026MYR 0.5680+1.7%
January 2026MYR 0.5584+6.4%
December 2025MYR 0.5250+1.9%
November 2025MYR 0.5155-0.9%
October 2025MYR 0.5202+3.8%

About the 5112 data

Daily bars. 5,044 sessions from Apr 27, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5112/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5108 iCapital.biz Berhad
  • 5109 YTL Hospitality REIT
  • 5110 Uoa Real Estate Investment
  • 5111 Tower Real Estate Investment Trust
  • 5113 Rimbunan Sawit Berhad
  • 5115 Alam Maritim Resources Berhad
  • 5116 Al-'Aqar Healthcare REIT
  • 5120 AmFirst Real Estate Investment Trust

Common questions

5112 share price history

Start with any symbol.

Start free