MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.940	0.940	0.940	0.940	0.716	10,000
2024-01-30	0.960	0.960	0.930	0.940	0.716	31,600
2024-01-29	0.945	0.950	0.940	0.940	0.716	60,500
2024-01-26	0.940	0.945	0.935	0.945	0.720	73,200
2024-01-24	0.940	0.940	0.930	0.940	0.716	81,400
2024-01-23	0.930	0.940	0.925	0.935	0.712	100,700
2024-01-22	0.940	0.940	0.920	0.935	0.712	105,400
2024-01-19	0.920	0.940	0.920	0.940	0.716	10,100
2024-01-18	0.940	0.940	0.910	0.930	0.708	5,300
2024-01-17	0.940	0.940	0.910	0.910	0.693	600
2024-01-16	0.930	0.935	0.915	0.935	0.712	36,500
2024-01-15	0.940	0.940	0.925	0.940	0.716	16,600
2024-01-12	0.915	0.940	0.915	0.940	0.716	10,200
2024-01-11	0.935	0.935	0.915	0.935	0.712	37,200
2024-01-10	0.940	0.940	0.905	0.935	0.712	14,700
2024-01-09	0.935	0.935	0.910	0.935	0.712	25,300
2024-01-08	0.935	0.940	0.905	0.935	0.712	6,100
2024-01-05	0.935	0.935	0.920	0.930	0.708	21,300
2024-01-04	0.930	0.930	0.930	0.930	0.708	5,000
2024-01-02	0.900	0.940	0.900	0.940	0.716	24,200
2023-12-29	0.940	0.940	0.890	0.925	0.704	16,700
2023-12-28	0.940	0.940	0.910	0.910	0.693	7,800
2023-12-27	0.910	0.940	0.910	0.935	0.712	23,700
2023-12-18	0.940	0.940	0.940	0.940	0.716	200
2023-12-15	0.935	0.935	0.900	0.925	0.704	12,900
2023-12-14	0.920	0.920	0.900	0.900	0.685	19,000
2023-12-13	0.920	0.935	0.920	0.935	0.712	400
2023-12-12	0.920	0.920	0.905	0.920	0.701	3,300
2023-12-11	0.920	0.920	0.880	0.880	0.670	5,800
2023-12-07	0.905	0.930	0.900	0.920	0.701	55,300
2023-12-05	0.910	0.930	0.910	0.930	0.708	3,200
2023-12-04	0.935	0.940	0.935	0.940	0.716	4,200
2023-11-30	0.905	0.945	0.905	0.945	0.720	14,200
2023-11-29	0.950	0.960	0.945	0.945	0.720	2,600
2023-11-28	0.910	0.955	0.910	0.955	0.727	13,200
2023-11-27	0.935	0.935	0.935	0.935	0.712	300
2023-11-24	0.935	0.935	0.935	0.935	0.712	100
2023-11-23	0.920	0.935	0.920	0.920	0.701	29,100
2023-11-21	0.940	0.940	0.900	0.940	0.716	22,700
2023-11-20	0.925	0.925	0.920	0.925	0.704	2,100
2023-11-17	0.895	0.925	0.895	0.925	0.704	4,200
2023-11-16	0.925	0.925	0.900	0.925	0.704	39,400
2023-11-15	0.925	0.925	0.900	0.920	0.701	24,300
2023-11-14	0.920	0.925	0.915	0.915	0.697	12,100
2023-11-10	0.920	0.920	0.885	0.910	0.693	18,000
2023-11-09	0.920	0.920	0.920	0.920	0.701	1,100
2023-11-08	0.915	0.920	0.885	0.910	0.693	24,800
2023-11-07	0.895	0.900	0.885	0.900	0.685	5,700
2023-11-06	0.920	0.920	0.920	0.920	0.701	100
2023-11-03	0.900	0.910	0.895	0.910	0.693	9,300
2023-10-31	0.905	0.905	0.895	0.905	0.689	8,000
2023-10-30	0.905	0.905	0.885	0.885	0.674	13,600
2023-10-27	0.885	0.885	0.885	0.885	0.674	1,200
2023-10-26	0.910	0.910	0.895	0.905	0.689	26,600
2023-10-25	0.905	0.905	0.895	0.905	0.689	6,200
2023-10-24	0.920	0.920	0.895	0.910	0.693	9,900
2023-10-23	0.920	0.920	0.895	0.895	0.681	63,700
2023-10-20	0.920	0.920	0.895	0.895	0.681	23,800
2023-10-19	0.895	0.895	0.895	0.895	0.681	10,900
2023-10-17	0.915	0.915	0.895	0.905	0.689	12,100

← NewerPage 12 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.