MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.930	0.935	0.925	0.935	0.733	105,100
2024-04-30	0.945	0.945	0.930	0.940	0.737	289,000
2024-04-29	0.950	0.950	0.945	0.950	0.744	39,100
2024-04-26	0.940	0.955	0.940	0.950	0.744	29,700
2024-04-25	0.960	0.960	0.945	0.945	0.741	147,100
2024-04-24	0.960	0.965	0.950	0.955	0.748	81,900
2024-04-23	0.960	0.960	0.940	0.960	0.752	175,500
2024-04-22	0.955	0.960	0.940	0.940	0.737	26,200
2024-04-19	0.950	0.950	0.935	0.940	0.737	205,800
2024-04-18	0.975	0.975	0.955	0.955	0.748	93,100
2024-04-17	1.010	1.010	0.970	0.975	0.764	161,400
2024-04-16	1.060	1.060	1.030	1.060	0.807	661,900
2024-04-15	1.070	1.070	1.060	1.060	0.807	525,400
2024-04-12	1.090	1.090	1.070	1.080	0.822	329,200
2024-04-09	1.080	1.080	1.070	1.070	0.815	450,300
2024-04-08	1.090	1.100	1.080	1.090	0.830	307,700
2024-04-05	1.080	1.100	1.070	1.090	0.830	320,900
2024-04-04	1.080	1.090	1.070	1.080	0.822	421,600
2024-04-03	1.070	1.080	1.060	1.080	0.822	208,000
2024-04-02	1.070	1.080	1.050	1.060	0.807	556,600
2024-04-01	1.050	1.080	1.050	1.080	0.822	1,136,800
2024-03-29	1.030	1.030	1.020	1.030	0.784	107,500
2024-03-27	1.030	1.040	1.020	1.030	0.784	86,300
2024-03-26	1.040	1.040	1.020	1.030	0.784	167,300
2024-03-25	1.000	1.030	1.000	1.020	0.777	271,900
2024-03-22	1.010	1.010	0.995	0.995	0.758	42,700
2024-03-21	1.030	1.030	0.990	0.995	0.758	108,500
2024-03-20	1.000	1.020	1.000	1.020	0.777	47,000
2024-03-19	1.000	1.020	1.000	1.020	0.777	106,700
2024-03-18	1.020	1.040	1.020	1.020	0.777	52,500
2024-03-15	1.000	1.010	0.990	1.010	0.769	50,700
2024-03-14	1.010	1.020	1.000	1.020	0.777	84,100
2024-03-13	1.040	1.040	1.000	1.020	0.777	64,600
2024-03-12	0.980	1.050	0.980	1.030	0.784	322,700
2024-03-11	1.020	1.030	0.975	0.980	0.746	80,500
2024-03-08	0.985	1.000	0.970	0.975	0.742	193,300
2024-03-07	0.960	1.000	0.960	0.985	0.750	313,400
2024-03-06	0.960	0.970	0.940	0.960	0.731	243,500
2024-03-05	0.935	0.940	0.930	0.940	0.716	47,200
2024-03-04	0.970	0.970	0.930	0.945	0.720	21,700
2024-03-01	0.960	0.960	0.960	0.960	0.731	31,000
2024-02-29	0.970	0.970	0.935	0.960	0.731	56,500
2024-02-28	0.955	0.970	0.930	0.935	0.712	441,500
2024-02-27	0.980	0.980	0.945	0.970	0.739	45,200
2024-02-26	0.985	0.985	0.945	0.970	0.739	110,400
2024-02-23	0.990	1.000	0.945	0.965	0.735	159,700
2024-02-22	1.000	1.020	0.965	0.980	0.746	140,200
2024-02-21	1.020	1.020	0.970	0.990	0.754	26,300
2024-02-20	1.020	1.040	0.980	1.010	0.769	311,600
2024-02-19	0.950	1.040	0.950	1.020	0.777	440,700
2024-02-16	0.940	0.950	0.930	0.945	0.720	163,000
2024-02-15	0.940	0.940	0.915	0.940	0.716	64,200
2024-02-14	0.930	0.935	0.930	0.935	0.712	8,000
2024-02-13	0.945	0.945	0.915	0.940	0.716	51,100
2024-02-09	0.935	0.940	0.915	0.940	0.716	32,800
2024-02-08	0.915	0.940	0.915	0.935	0.712	31,100
2024-02-07	0.930	0.945	0.920	0.930	0.708	49,800
2024-02-06	0.920	0.935	0.915	0.930	0.708	43,100
2024-02-05	0.945	0.945	0.920	0.935	0.712	17,300
2024-02-02	0.940	0.940	0.915	0.930	0.708	80,500

← NewerPage 11 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.