MHC Plantations Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.650	1.660	1.650	1.660	1.660	231,100
2026-10-15	1.650	1.650	1.650	1.650	1.650	77,700
2026-10-14	1.650	1.660	1.650	1.650	1.650	61,500
2026-10-13	1.650	1.670	1.630	1.650	1.650	116,100
2026-10-12	1.650	1.650	1.650	1.650	1.650	49,400
2026-10-09	1.670	1.670	1.650	1.660	1.660	78,400
2026-10-08	1.630	1.670	1.620	1.660	1.660	81,400
2026-10-07	1.620	1.630	1.610	1.630	1.630	90,200
2026-10-06	1.610	1.630	1.610	1.630	1.630	67,500
2026-10-05	1.610	1.630	1.590	1.610	1.610	158,900
2026-10-02	1.580	1.640	1.580	1.620	1.620	334,600
2026-10-01	1.680	1.680	1.570	1.580	1.580	512,300
2026-09-30	1.690	1.690	1.650	1.650	1.650	174,900
2026-09-29	1.670	1.670	1.660	1.670	1.670	132,300
2026-09-28	1.700	1.700	1.640	1.670	1.670	271,700
2026-09-25	1.710	1.750	1.660	1.700	1.700	297,100
2026-09-24	1.760	1.760	1.650	1.710	1.710	205,800
2026-09-23	1.750	1.770	1.750	1.760	1.760	19,600
2026-09-22	1.720	1.770	1.720	1.760	1.760	184,700
2026-09-21	1.820	1.820	1.720	1.720	1.720	504,500
2026-09-18	1.840	1.840	1.820	1.820	1.820	36,600
2026-09-17	1.850	1.860	1.830	1.840	1.840	128,200
2026-09-16	1.850	1.850	1.850	1.850	1.850	0
2026-09-15	1.830	1.850	1.820	1.850	1.850	48,300
2026-09-14	1.870	1.870	1.830	1.850	1.850	209,100
2026-09-11	1.950	1.950	1.930	1.930	1.830	734,200
2026-09-10	1.960	1.960	1.930	1.940	1.840	310,800
2026-09-09	1.960	1.970	1.950	1.950	1.849	262,500
2026-09-08	1.950	1.970	1.940	1.970	1.868	452,900
2026-09-07	1.970	1.980	1.950	1.950	1.849	318,900
2026-09-04	1.970	1.970	1.950	1.970	1.868	226,800
2026-09-03	1.940	1.980	1.940	1.970	1.868	627,800
2026-09-02	1.900	1.940	1.900	1.930	1.830	997,100
2026-09-01	1.860	1.870	1.860	1.860	1.764	133,800
2026-08-28	1.880	1.880	1.850	1.860	1.764	279,900
2026-08-27	1.900	1.900	1.880	1.880	1.783	90,900
2026-08-26	1.900	1.900	1.880	1.890	1.792	230,600
2026-08-24	1.840	1.910	1.840	1.900	1.802	200,200
2026-08-21	1.830	1.860	1.820	1.860	1.764	504,400
2026-08-20	1.870	1.880	1.850	1.850	1.754	229,900
2026-08-19	1.890	1.910	1.880	1.890	1.792	122,700
2026-08-18	1.890	1.900	1.880	1.890	1.792	154,000
2026-08-17	1.870	1.890	1.870	1.890	1.792	30,000
2026-08-14	1.870	1.890	1.860	1.870	1.773	84,800
2026-08-13	1.870	1.880	1.860	1.880	1.783	19,200
2026-08-12	1.890	1.900	1.860	1.870	1.773	129,600
2026-08-11	1.860	1.890	1.860	1.890	1.792	294,200
2026-08-10	1.880	1.880	1.840	1.850	1.754	193,300
2026-08-07	1.860	1.880	1.850	1.880	1.783	26,300
2026-08-06	1.860	1.890	1.850	1.880	1.783	105,400
2026-08-05	1.860	1.880	1.850	1.880	1.783	83,400
2026-08-04	1.860	1.880	1.850	1.870	1.773	74,000
2026-08-03	1.880	1.880	1.860	1.880	1.783	89,500
2026-07-31	1.920	1.920	1.880	1.890	1.792	7,200
2026-07-30	1.870	1.900	1.850	1.880	1.783	47,000
2026-07-29	1.870	1.910	1.860	1.880	1.783	35,900
2026-07-28	1.930	1.930	1.870	1.870	1.773	98,500
2026-07-27	1.870	1.950	1.870	1.880	1.783	39,800
2026-07-24	1.920	1.920	1.870	1.870	1.773	83,500
2026-07-23	1.880	1.910	1.860	1.900	1.802	60,900

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1000 MYR
2026-03-13	0.2200 MYR
2025-04-17	0.0600 MYR
2024-04-17	0.0300 MYR
2023-04-17	0.0300 MYR
2022-04-15	0.0200 MYR
2021-04-22	0.0200 MYR
2020-06-01	0.0150 MYR
2019-05-28	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.