MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	0.920	0.920	0.890	0.890	0.678	44,000
2023-10-13	0.920	0.920	0.915	0.915	0.697	12,100
2023-10-12	0.950	0.950	0.885	0.885	0.674	103,300
2023-10-11	0.900	0.930	0.900	0.930	0.708	14,600
2023-10-10	0.900	0.930	0.900	0.930	0.708	4,100
2023-10-09	0.900	0.900	0.900	0.900	0.685	2,000
2023-10-06	0.930	0.930	0.880	0.910	0.693	28,300
2023-10-05	0.930	0.930	0.900	0.900	0.685	18,300
2023-10-04	0.895	0.900	0.880	0.900	0.685	98,100
2023-10-03	0.885	0.910	0.885	0.900	0.685	38,300
2023-10-02	0.930	0.930	0.885	0.920	0.701	4,000
2023-09-29	0.910	0.930	0.910	0.910	0.693	28,600
2023-09-27	0.900	0.910	0.880	0.910	0.693	16,400
2023-09-26	0.910	0.920	0.875	0.910	0.693	12,900
2023-09-25	0.900	0.910	0.900	0.910	0.693	85,100
2023-09-22	0.900	0.910	0.900	0.910	0.693	25,100
2023-09-21	0.905	0.910	0.900	0.905	0.689	140,700
2023-09-20	0.910	0.910	0.895	0.905	0.689	62,200
2023-09-19	0.910	0.910	0.895	0.910	0.693	7,600
2023-09-18	0.900	0.905	0.900	0.900	0.685	165,700
2023-09-15	0.895	0.895	0.885	0.895	0.681	5,800
2023-09-14	0.890	0.900	0.880	0.900	0.685	21,300
2023-09-13	0.900	0.900	0.895	0.895	0.681	2,000
2023-09-12	0.895	0.895	0.895	0.895	0.681	2,000
2023-09-11	0.900	0.900	0.880	0.895	0.681	102,300
2023-09-08	0.900	0.900	0.880	0.895	0.681	106,300
2023-09-07	0.905	0.905	0.895	0.895	0.681	2,600
2023-09-06	0.900	0.900	0.870	0.890	0.678	25,300
2023-09-05	0.905	0.905	0.870	0.870	0.662	27,600
2023-09-04	0.880	0.910	0.880	0.900	0.685	24,500
2023-09-01	0.900	0.900	0.900	0.900	0.685	13,000
2023-08-30	0.900	0.900	0.875	0.900	0.685	32,100
2023-08-29	0.890	0.900	0.880	0.880	0.670	20,000
2023-08-28	0.900	0.905	0.870	0.900	0.685	46,200
2023-08-25	0.925	0.925	0.865	0.865	0.659	32,000
2023-08-24	0.945	0.950	0.900	0.925	0.704	25,400
2023-08-23	0.945	0.945	0.890	0.930	0.708	19,400
2023-08-22	0.960	0.960	0.885	0.940	0.716	5,200
2023-08-21	0.900	0.930	0.880	0.900	0.685	12,000
2023-08-17	0.950	0.950	0.880	0.900	0.685	41,000
2023-08-16	0.950	0.950	0.890	0.895	0.681	101,600
2023-08-15	0.915	0.915	0.890	0.900	0.685	100,600
2023-08-14	0.920	0.920	0.880	0.915	0.697	8,400
2023-08-11	0.930	0.930	0.910	0.920	0.701	43,900
2023-08-10	0.935	0.940	0.920	0.935	0.712	5,200
2023-08-09	0.935	0.950	0.930	0.940	0.716	24,600
2023-08-08	0.945	0.950	0.945	0.950	0.723	13,100
2023-08-07	0.930	0.950	0.920	0.950	0.723	11,000
2023-08-04	0.870	0.950	0.870	0.950	0.723	11,400
2023-08-03	0.955	0.965	0.950	0.950	0.723	3,000
2023-08-02	0.950	0.960	0.940	0.955	0.727	11,200
2023-08-01	0.960	0.965	0.960	0.965	0.735	600
2023-07-31	0.965	0.965	0.940	0.965	0.735	2,700
2023-07-28	0.965	0.965	0.965	0.965	0.735	100
2023-07-27	0.950	0.950	0.950	0.950	0.723	24,000
2023-07-26	0.940	0.945	0.930	0.945	0.720	23,000
2023-07-25	0.925	0.945	0.920	0.945	0.720	52,900
2023-07-24	0.925	0.925	0.910	0.920	0.701	22,100
2023-07-21	0.920	0.925	0.905	0.915	0.697	76,000
2023-07-20	0.900	0.920	0.900	0.920	0.701	22,700

← NewerPage 13 of 20 · 1,188 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.