MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.900	0.920	0.900	0.920	0.701	22,700
2023-07-17	0.890	0.900	0.880	0.900	0.685	43,400
2023-07-14	0.900	0.900	0.890	0.890	0.678	27,100
2023-07-13	0.875	0.900	0.870	0.895	0.681	14,400
2023-07-12	0.900	0.900	0.870	0.900	0.685	7,200
2023-07-11	0.895	0.900	0.870	0.895	0.681	16,000
2023-07-10	0.870	0.890	0.870	0.890	0.678	4,200
2023-07-05	0.895	0.900	0.895	0.900	0.685	22,200
2023-07-04	0.900	0.900	0.890	0.895	0.681	7,300
2023-07-03	0.900	0.900	0.880	0.895	0.681	43,100
2023-06-30	0.885	0.890	0.870	0.890	0.678	94,000
2023-06-28	0.885	0.885	0.870	0.880	0.670	12,100
2023-06-27	0.870	0.885	0.870	0.870	0.662	55,400
2023-06-23	0.895	0.895	0.895	0.895	0.681	100
2023-06-22	0.875	0.880	0.875	0.880	0.670	29,900
2023-06-21	0.885	0.885	0.870	0.880	0.670	21,100
2023-06-20	0.880	0.885	0.870	0.885	0.674	11,200
2023-06-19	0.870	0.885	0.865	0.880	0.670	48,000
2023-06-16	0.850	0.865	0.850	0.865	0.659	355,300
2023-06-15	0.860	0.860	0.850	0.850	0.647	86,200
2023-06-14	0.860	0.860	0.850	0.850	0.647	115,800
2023-06-13	0.860	0.860	0.860	0.860	0.655	50,300
2023-06-12	0.870	0.870	0.855	0.860	0.655	61,700
2023-06-09	0.890	0.890	0.855	0.870	0.662	160,100
2023-06-08	0.890	0.890	0.890	0.890	0.678	100
2023-06-07	0.890	0.890	0.885	0.890	0.678	12,700
2023-06-06	0.860	0.890	0.860	0.890	0.678	33,000
2023-06-01	0.860	0.895	0.860	0.895	0.681	5,100
2023-05-30	0.860	0.910	0.860	0.910	0.693	2,000
2023-05-29	0.885	0.900	0.885	0.900	0.685	95,000
2023-05-26	0.880	0.910	0.880	0.900	0.685	79,200
2023-05-25	0.920	0.920	0.895	0.900	0.685	14,500
2023-05-22	0.920	0.980	0.875	0.940	0.716	6,900
2023-05-19	0.900	0.920	0.900	0.920	0.701	4,600
2023-05-18	0.920	0.920	0.865	0.900	0.685	36,700
2023-05-17	0.920	0.920	0.920	0.920	0.701	100
2023-05-16	0.905	0.920	0.880	0.905	0.689	6,000
2023-05-15	0.895	0.895	0.885	0.895	0.681	6,000
2023-05-12	0.885	0.885	0.880	0.885	0.674	53,000
2023-05-11	0.875	0.895	0.875	0.890	0.678	6,000
2023-05-10	0.895	0.895	0.890	0.895	0.681	8,000
2023-05-09	0.875	0.875	0.875	0.875	0.666	39,500
2023-05-08	0.910	0.910	0.865	0.870	0.662	55,700
2023-05-05	0.880	0.880	0.880	0.880	0.670	2,000
2023-05-03	0.880	0.880	0.865	0.880	0.670	13,600
2023-05-02	0.890	0.890	0.860	0.885	0.674	15,000
2023-04-28	0.900	0.900	0.875	0.890	0.678	6,300
2023-04-27	0.875	0.880	0.865	0.875	0.666	34,500
2023-04-26	0.885	0.895	0.885	0.890	0.678	41,400
2023-04-25	0.900	0.910	0.900	0.910	0.693	1,900
2023-04-20	0.890	0.920	0.890	0.910	0.693	25,000
2023-04-19	0.920	0.920	0.880	0.910	0.693	5,000
2023-04-17	0.930	0.940	0.925	0.925	0.704	13,500
2023-04-14	1.000	1.000	0.990	0.990	0.731	709,900
2023-04-13	1.000	1.000	0.990	0.990	0.731	637,600
2023-04-12	1.000	1.000	0.995	1.000	0.738	345,800
2023-04-11	1.000	1.010	0.995	0.995	0.735	130,000
2023-04-10	1.000	1.010	1.000	1.000	0.738	166,100
2023-04-07	1.010	1.010	1.000	1.010	0.746	185,300
2023-04-06	1.000	1.020	1.000	1.000	0.738	298,500

← NewerPage 14 of 20 · 1,189 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.