MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.940	0.940	0.900	0.910	0.672	7,800
2022-09-23	0.945	0.945	0.900	0.910	0.672	10,100
2022-09-22	0.950	0.950	0.945	0.945	0.698	1,000
2022-09-21	0.935	0.950	0.935	0.945	0.698	73,700
2022-09-20	0.950	0.950	0.930	0.945	0.698	5,900
2022-09-19	0.920	0.950	0.920	0.950	0.701	16,600
2022-09-15	0.900	0.940	0.900	0.930	0.687	15,500
2022-09-14	0.900	0.940	0.900	0.940	0.694	12,400
2022-09-13	0.915	0.945	0.910	0.945	0.698	15,200
2022-09-12	0.960	0.960	0.920	0.940	0.694	15,400
2022-09-09	0.960	0.960	0.925	0.925	0.683	12,700
2022-09-08	0.960	0.960	0.920	0.940	0.694	10,000
2022-09-07	0.920	0.945	0.920	0.945	0.698	9,600
2022-09-06	0.960	0.960	0.950	0.950	0.701	5,700
2022-09-05	0.965	0.965	0.930	0.930	0.687	2,700
2022-09-02	0.940	0.940	0.925	0.930	0.687	54,800
2022-09-01	0.965	0.965	0.935	0.945	0.698	68,700
2022-08-30	0.965	0.965	0.965	0.965	0.713	100
2022-08-29	0.945	0.950	0.945	0.950	0.701	9,200
2022-08-26	0.935	0.950	0.850	0.950	0.701	27,700
2022-08-25	0.960	0.960	0.950	0.950	0.701	125,900
2022-08-24	0.940	0.960	0.940	0.955	0.705	202,200
2022-08-23	0.960	0.960	0.940	0.960	0.709	53,200
2022-08-22	0.955	0.955	0.950	0.950	0.701	56,000
2022-08-19	0.950	0.950	0.930	0.930	0.687	49,700
2022-08-18	0.945	0.945	0.925	0.945	0.698	72,500
2022-08-17	0.950	0.950	0.930	0.950	0.701	6,400
2022-08-16	0.940	0.955	0.940	0.955	0.705	1,000
2022-08-15	0.955	0.955	0.950	0.950	0.701	51,000
2022-08-12	0.950	0.960	0.940	0.960	0.709	78,000
2022-08-11	0.950	0.950	0.935	0.935	0.690	9,800
2022-08-10	0.955	0.960	0.930	0.935	0.690	18,000
2022-08-09	0.930	0.950	0.930	0.950	0.701	26,000
2022-08-08	0.930	0.930	0.930	0.930	0.687	51,900
2022-08-05	0.930	0.935	0.925	0.925	0.683	111,300
2022-08-04	0.940	0.940	0.925	0.925	0.683	44,200
2022-08-03	0.920	0.925	0.920	0.920	0.679	17,800
2022-08-02	0.935	0.940	0.925	0.930	0.687	121,700
2022-08-01	0.960	0.970	0.955	0.960	0.709	35,200
2022-07-29	0.960	0.965	0.950	0.955	0.705	60,500
2022-07-28	0.925	0.955	0.925	0.955	0.705	136,200
2022-07-27	0.925	0.925	0.915	0.920	0.679	76,000
2022-07-26	0.920	0.925	0.905	0.915	0.676	160,700
2022-07-22	0.905	0.915	0.865	0.905	0.668	90,300
2022-07-21	0.900	0.925	0.900	0.925	0.683	16,800
2022-07-20	0.865	0.925	0.865	0.890	0.657	137,100
2022-07-19	0.895	0.895	0.870	0.870	0.642	2,000
2022-07-18	0.870	0.870	0.850	0.870	0.642	40,700
2022-07-15	0.850	0.870	0.850	0.870	0.642	31,500
2022-07-14	0.870	0.870	0.860	0.860	0.635	14,600
2022-07-13	0.875	0.910	0.850	0.860	0.635	194,100
2022-07-12	0.895	0.910	0.880	0.880	0.650	30,100
2022-07-08	0.880	0.900	0.850	0.870	0.642	56,200
2022-07-07	0.875	0.880	0.855	0.860	0.635	231,900
2022-07-06	0.900	0.900	0.855	0.860	0.635	327,600
2022-07-05	0.900	0.900	0.890	0.900	0.665	98,800
2022-07-04	0.915	0.915	0.900	0.900	0.665	61,700
2022-07-01	0.915	0.920	0.915	0.915	0.676	36,200
2022-06-30	0.930	0.930	0.925	0.925	0.683	35,500
2022-06-29	0.920	0.930	0.905	0.930	0.687	41,900

← NewerPage 17 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.