MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.910	0.935	0.905	0.935	0.690	42,300
2022-06-27	0.910	0.920	0.900	0.920	0.679	59,400
2022-06-24	0.915	0.920	0.910	0.910	0.672	83,700
2022-06-23	0.895	0.930	0.885	0.920	0.679	98,000
2022-06-22	0.935	0.935	0.920	0.920	0.679	99,100
2022-06-21	0.945	0.950	0.940	0.945	0.698	102,800
2022-06-20	0.960	0.965	0.920	0.945	0.698	231,500
2022-06-17	0.975	0.985	0.955	0.955	0.705	149,200
2022-06-16	1.000	1.050	0.995	0.995	0.735	140,100
2022-06-15	1.050	1.050	1.000	1.000	0.738	174,000
2022-06-14	1.000	1.060	1.000	1.060	0.783	82,800
2022-06-13	1.050	1.050	1.010	1.030	0.761	107,700
2022-06-10	1.100	1.100	1.090	1.100	0.812	79,300
2022-06-09	1.120	1.130	1.110	1.120	0.827	147,400
2022-06-08	1.130	1.140	1.130	1.130	0.834	16,000
2022-06-07	1.160	1.210	1.140	1.140	0.842	49,600
2022-06-03	1.130	1.150	1.130	1.130	0.834	108,400
2022-06-02	1.130	1.140	1.120	1.120	0.827	120,100
2022-06-01	1.140	1.150	1.130	1.140	0.842	206,300
2022-05-31	1.130	1.140	1.120	1.140	0.842	170,600
2022-05-30	1.160	1.160	1.120	1.130	0.834	52,800
2022-05-27	1.120	1.170	1.120	1.140	0.842	152,000
2022-05-26	1.120	1.140	1.110	1.140	0.842	144,500
2022-05-25	1.140	1.140	1.110	1.110	0.820	384,500
2022-05-24	1.170	1.170	1.130	1.130	0.834	321,700
2022-05-23	1.150	1.170	1.150	1.150	0.849	92,100
2022-05-20	1.130	1.170	1.120	1.170	0.864	464,300
2022-05-19	1.180	1.180	1.140	1.140	0.842	521,100
2022-05-18	1.190	1.210	1.170	1.190	0.879	497,800
2022-05-17	1.220	1.220	1.160	1.180	0.871	195,800
2022-05-13	1.160	1.200	1.160	1.190	0.879	115,700
2022-05-12	1.220	1.240	1.170	1.170	0.864	527,100
2022-05-11	1.190	1.240	1.190	1.220	0.901	228,200
2022-05-10	1.190	1.210	1.150	1.190	0.879	388,600
2022-05-09	1.280	1.280	1.190	1.220	0.901	807,000
2022-05-06	1.320	1.320	1.280	1.280	0.945	534,600
2022-05-05	1.370	1.380	1.330	1.330	0.982	455,500
2022-04-29	1.360	1.370	1.340	1.370	1.012	380,800
2022-04-28	1.380	1.380	1.360	1.360	1.004	743,500
2022-04-27	1.320	1.350	1.300	1.350	0.997	464,700
2022-04-26	1.320	1.350	1.310	1.330	0.982	599,500
2022-04-25	1.350	1.400	1.330	1.350	0.997	3,519,600
2022-04-22	1.320	1.320	1.300	1.320	0.975	320,600
2022-04-21	1.340	1.340	1.320	1.320	0.975	260,300
2022-04-20	1.340	1.360	1.330	1.340	0.989	758,700
2022-04-18	1.290	1.340	1.280	1.330	0.982	811,900
2022-04-15	1.310	1.310	1.280	1.290	0.952	437,900
2022-04-14	1.370	1.370	1.350	1.370	0.997	961,300
2022-04-13	1.370	1.390	1.350	1.360	0.990	889,500
2022-04-12	1.370	1.390	1.350	1.370	0.997	823,200
2022-04-11	1.320	1.380	1.300	1.370	0.997	1,145,000
2022-04-08	1.310	1.330	1.310	1.320	0.960	516,600
2022-04-07	1.290	1.320	1.290	1.300	0.946	386,700
2022-04-06	1.270	1.320	1.260	1.290	0.939	982,300
2022-04-05	1.250	1.270	1.250	1.270	0.924	754,800
2022-04-04	1.190	1.250	1.190	1.240	0.902	1,081,900
2022-04-01	1.230	1.230	1.190	1.190	0.866	916,000
2022-03-31	1.210	1.240	1.200	1.230	0.895	739,600
2022-03-30	1.190	1.210	1.160	1.200	0.873	619,200
2022-03-29	1.180	1.190	1.150	1.190	0.866	396,100

← NewerPage 18 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.