MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.975	0.995	0.975	0.990	0.731	362,500
2023-04-03	0.930	0.970	0.930	0.970	0.716	227,500
2023-03-31	0.930	0.930	0.920	0.925	0.683	225,100
2023-03-24	0.890	0.890	0.885	0.885	0.653	54,000
2023-03-23	0.885	0.910	0.885	0.890	0.657	63,500
2023-03-22	0.875	0.900	0.855	0.880	0.650	111,200
2023-03-21	0.880	0.880	0.875	0.875	0.646	22,200
2023-03-20	0.885	0.885	0.880	0.880	0.650	64,400
2023-03-17	0.900	0.900	0.900	0.900	0.665	34,400
2023-03-16	0.900	0.900	0.900	0.900	0.665	16,000
2023-03-15	0.900	0.920	0.885	0.920	0.679	24,200
2023-03-14	0.895	0.900	0.890	0.900	0.665	28,400
2023-03-13	0.900	0.915	0.895	0.910	0.672	29,700
2023-03-10	0.905	0.910	0.905	0.905	0.668	57,000
2023-03-09	0.920	0.920	0.915	0.920	0.679	22,100
2023-03-07	0.930	0.930	0.925	0.925	0.683	5,400
2023-03-06	0.935	0.935	0.920	0.930	0.687	37,200
2023-03-03	0.915	0.915	0.910	0.915	0.676	159,400
2023-03-02	0.880	0.920	0.860	0.915	0.676	17,300
2023-03-01	0.890	0.890	0.890	0.890	0.657	24,900
2023-02-28	0.940	0.940	0.885	0.890	0.657	176,300
2023-02-27	0.945	0.970	0.945	0.950	0.701	131,100
2023-02-24	0.965	0.965	0.945	0.960	0.709	48,900
2023-02-23	0.950	0.955	0.950	0.955	0.705	3,400
2023-02-22	0.950	0.970	0.950	0.960	0.709	237,900
2023-02-21	0.950	0.960	0.950	0.950	0.701	141,800
2023-02-20	0.960	0.960	0.945	0.960	0.709	99,300
2023-02-17	0.955	0.960	0.950	0.950	0.701	82,000
2023-02-16	0.970	0.980	0.970	0.980	0.724	8,000
2023-02-15	0.935	0.960	0.935	0.940	0.694	115,900
2023-02-14	0.955	0.980	0.945	0.945	0.698	260,600
2023-02-13	0.995	0.995	0.955	0.990	0.731	21,100
2023-02-10	1.000	1.000	0.960	0.960	0.709	19,100
2023-02-09	0.980	0.990	0.970	0.985	0.727	22,600
2023-02-08	0.990	0.990	0.980	0.990	0.731	57,300
2023-02-07	0.970	0.990	0.970	0.990	0.731	85,700
2023-02-03	0.980	0.980	0.975	0.975	0.720	43,600
2023-02-02	0.975	0.980	0.970	0.975	0.720	51,800
2023-01-31	0.985	0.985	0.980	0.985	0.727	58,200
2023-01-30	0.985	0.985	0.980	0.985	0.727	130,000
2023-01-27	0.985	0.985	0.985	0.985	0.727	23,100
2023-01-26	0.990	0.990	0.985	0.985	0.727	11,600
2023-01-25	1.000	1.000	0.990	1.000	0.738	13,600
2023-01-20	1.010	1.010	1.010	1.010	0.746	900
2023-01-19	1.000	1.010	1.000	1.010	0.746	20,000
2023-01-18	1.030	1.030	0.990	1.010	0.746	14,200
2023-01-17	1.000	1.010	1.000	1.010	0.746	49,100
2023-01-16	1.050	1.050	1.050	1.050	0.775	100
2023-01-13	1.030	1.030	1.010	1.010	0.746	46,600
2023-01-12	1.010	1.030	1.010	1.020	0.753	99,600
2023-01-11	1.000	1.010	1.000	1.010	0.746	73,000
2023-01-10	1.000	1.000	0.985	1.000	0.738	15,200
2023-01-09	1.020	1.020	0.990	1.000	0.738	31,500
2023-01-06	1.010	1.010	1.000	1.000	0.738	11,500
2023-01-05	1.020	1.020	0.990	1.000	0.738	51,200
2023-01-04	1.040	1.040	0.990	1.010	0.746	48,700
2023-01-03	1.020	1.030	0.990	0.990	0.731	65,500
2022-12-30	1.020	1.020	1.000	1.010	0.746	44,100
2022-12-29	1.010	1.010	0.970	1.000	0.738	21,000
2022-12-28	1.020	1.020	0.980	1.000	0.738	23,900

← NewerPage 15 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.