MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	1.020	1.020	0.980	1.000	0.738	23,900
2022-12-27	0.950	0.985	0.950	0.985	0.727	36,100
2022-12-22	1.000	1.000	0.950	1.000	0.738	9,500
2022-12-21	0.970	0.995	0.970	0.995	0.735	9,100
2022-12-19	1.020	1.020	0.985	1.000	0.738	20,000
2022-12-16	0.995	0.995	0.995	0.995	0.735	3,800
2022-12-15	0.995	0.995	0.995	0.995	0.735	800
2022-12-14	1.020	1.020	0.985	0.995	0.735	28,900
2022-12-13	0.995	0.995	0.985	0.985	0.727	30,300
2022-12-12	0.985	0.995	0.985	0.995	0.735	36,000
2022-12-09	1.000	1.010	1.000	1.000	0.738	30,800
2022-12-08	1.010	1.010	0.985	0.995	0.735	38,200
2022-12-07	1.010	1.010	0.985	1.000	0.738	19,500
2022-12-06	1.030	1.030	0.995	0.995	0.735	40,400
2022-12-05	1.020	1.020	0.985	1.000	0.738	42,100
2022-12-02	1.020	1.020	0.990	1.000	0.738	35,900
2022-12-01	1.030	1.030	0.995	1.000	0.738	53,400
2022-11-30	1.020	1.020	1.010	1.020	0.753	7,800
2022-11-29	1.020	1.020	0.990	1.000	0.738	34,900
2022-11-25	1.020	1.020	0.970	1.010	0.746	8,000
2022-11-24	1.030	1.030	0.990	1.000	0.738	24,200
2022-11-23	0.990	0.990	0.960	0.985	0.727	74,200
2022-11-22	0.985	0.985	0.950	0.950	0.701	11,000
2022-11-21	0.930	0.985	0.930	0.975	0.720	36,100
2022-11-17	0.980	0.980	0.935	0.950	0.701	111,300
2022-11-16	1.020	1.020	0.990	1.000	0.738	42,300
2022-11-15	1.030	1.030	0.995	1.020	0.753	21,300
2022-11-14	1.040	1.040	1.030	1.030	0.761	12,800
2022-11-11	1.010	1.040	1.000	1.040	0.768	129,200
2022-11-10	1.010	1.010	0.985	1.010	0.746	1,300
2022-11-09	1.020	1.020	1.000	1.010	0.746	73,500
2022-11-08	1.020	1.020	0.980	1.000	0.738	32,900
2022-11-07	1.020	1.020	0.980	1.000	0.738	19,700
2022-11-04	1.010	1.010	0.980	1.000	0.738	25,300
2022-11-03	1.020	1.020	0.980	1.000	0.738	30,900
2022-11-02	1.000	1.020	0.990	1.000	0.738	97,100
2022-11-01	0.985	0.985	0.960	0.985	0.727	15,100
2022-10-31	0.985	0.985	0.950	0.980	0.724	48,500
2022-10-28	1.000	1.000	0.970	0.970	0.716	59,000
2022-10-27	0.995	1.000	0.980	0.980	0.724	68,800
2022-10-26	0.985	1.000	0.970	0.995	0.735	182,000
2022-10-25	0.980	0.990	0.950	0.985	0.727	85,300
2022-10-21	0.985	1.000	0.965	0.990	0.731	11,800
2022-10-20	0.980	1.000	0.965	0.980	0.724	242,300
2022-10-19	0.960	0.990	0.945	0.970	0.716	142,600
2022-10-18	0.950	0.960	0.950	0.955	0.705	55,900
2022-10-17	0.950	0.950	0.920	0.940	0.694	16,300
2022-10-14	0.915	0.940	0.915	0.920	0.679	46,100
2022-10-13	0.950	0.950	0.920	0.945	0.698	2,200
2022-10-12	0.945	0.945	0.940	0.940	0.694	66,000
2022-10-11	0.945	0.950	0.925	0.940	0.694	58,400
2022-10-07	0.950	0.950	0.930	0.945	0.698	6,300
2022-10-06	0.925	0.950	0.925	0.925	0.683	41,700
2022-10-05	0.895	0.930	0.895	0.930	0.687	7,200
2022-10-04	0.895	0.895	0.895	0.895	0.661	4,700
2022-10-03	0.890	0.890	0.875	0.890	0.657	30,200
2022-09-30	0.860	0.875	0.855	0.875	0.646	141,000
2022-09-29	0.890	0.895	0.865	0.870	0.642	60,000
2022-09-28	0.900	0.910	0.860	0.860	0.635	73,300
2022-09-27	0.910	0.930	0.900	0.925	0.683	10,000

← NewerPage 16 of 20 · 1,186 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.