MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.960	0.960	0.940	0.940	0.737	13,000
2024-07-30	0.965	0.965	0.965	0.965	0.756	3,500
2024-07-29	0.970	0.970	0.970	0.970	0.760	100
2024-07-26	0.930	0.960	0.920	0.955	0.748	152,500
2024-07-25	0.950	0.960	0.950	0.960	0.752	2,200
2024-07-24	0.950	0.960	0.950	0.960	0.752	4,600
2024-07-23	0.970	0.970	0.960	0.965	0.756	12,200
2024-07-22	0.945	0.965	0.945	0.955	0.748	161,000
2024-07-19	0.970	0.970	0.950	0.965	0.756	28,100
2024-07-18	0.965	0.965	0.950	0.955	0.748	52,900
2024-07-17	0.970	0.970	0.950	0.950	0.744	22,800
2024-07-16	0.940	0.970	0.940	0.970	0.760	49,500
2024-07-15	0.975	0.980	0.970	0.975	0.764	23,800
2024-07-12	0.965	0.970	0.965	0.970	0.760	15,900
2024-07-11	0.965	0.965	0.940	0.965	0.756	17,500
2024-07-10	0.960	0.960	0.950	0.960	0.752	17,300
2024-07-09	0.965	0.965	0.955	0.960	0.752	119,700
2024-07-05	0.955	0.960	0.950	0.955	0.748	439,300
2024-07-04	0.960	0.960	0.945	0.950	0.744	39,800
2024-07-03	0.970	0.970	0.940	0.950	0.744	22,500
2024-07-02	0.930	0.955	0.930	0.950	0.744	367,700
2024-07-01	0.935	0.955	0.930	0.945	0.741	68,100
2024-06-28	0.940	0.955	0.930	0.955	0.748	46,700
2024-06-27	0.965	0.965	0.900	0.955	0.748	55,400
2024-06-26	0.950	0.955	0.950	0.955	0.748	4,100
2024-06-25	0.965	0.965	0.930	0.950	0.744	65,300
2024-06-24	0.960	0.960	0.950	0.950	0.744	21,400
2024-06-21	0.960	0.960	0.930	0.950	0.744	56,900
2024-06-20	0.965	0.965	0.950	0.950	0.744	25,900
2024-06-19	0.950	0.960	0.945	0.960	0.752	38,600
2024-06-18	0.970	0.970	0.950	0.970	0.760	59,700
2024-06-14	0.975	0.975	0.950	0.965	0.756	31,900
2024-06-13	0.965	0.970	0.945	0.965	0.756	90,200
2024-06-12	0.975	0.975	0.950	0.955	0.748	115,100
2024-06-11	0.975	0.975	0.965	0.970	0.760	14,000
2024-06-10	0.975	0.980	0.950	0.970	0.760	25,000
2024-06-07	0.965	0.975	0.960	0.975	0.764	117,800
2024-06-06	0.965	0.965	0.955	0.960	0.752	203,500
2024-06-05	0.965	0.965	0.940	0.965	0.756	15,800
2024-06-04	0.970	0.970	0.965	0.965	0.756	8,800
2024-05-31	0.975	0.975	0.930	0.970	0.760	108,000
2024-05-30	0.960	0.970	0.945	0.965	0.756	123,000
2024-05-29	0.960	0.960	0.940	0.955	0.748	68,100
2024-05-28	0.955	0.960	0.950	0.950	0.744	180,600
2024-05-27	0.965	0.970	0.955	0.960	0.752	179,300
2024-05-24	0.960	0.970	0.960	0.960	0.752	129,100
2024-05-23	0.965	0.970	0.955	0.970	0.760	228,400
2024-05-21	0.960	0.985	0.960	0.975	0.764	30,300
2024-05-20	0.975	0.985	0.960	0.960	0.752	132,300
2024-05-17	0.980	0.980	0.960	0.975	0.764	84,300
2024-05-16	0.955	0.980	0.955	0.975	0.764	776,700
2024-05-15	0.955	0.955	0.955	0.955	0.748	191,100
2024-05-14	0.945	0.960	0.935	0.955	0.748	354,000
2024-05-13	0.935	0.945	0.930	0.945	0.741	257,100
2024-05-10	0.940	0.945	0.940	0.940	0.737	124,400
2024-05-09	0.930	0.940	0.925	0.935	0.733	174,600
2024-05-08	0.940	0.940	0.925	0.925	0.725	158,500
2024-05-07	0.935	0.940	0.930	0.940	0.737	355,100
2024-05-06	0.940	0.940	0.930	0.935	0.733	65,200
2024-05-03	0.935	0.940	0.920	0.935	0.733	302,000

← NewerPage 10 of 20 · 1,185 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.