MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	1.190	1.210	1.180	1.180	0.859	335,000
2022-03-25	1.190	1.210	1.190	1.200	0.873	432,200
2022-03-24	1.180	1.210	1.170	1.200	0.873	490,000
2022-03-23	1.170	1.190	1.160	1.180	0.859	810,300
2022-03-22	1.130	1.190	1.130	1.160	0.844	1,055,900
2022-03-21	1.120	1.140	1.090	1.140	0.829	515,400
2022-03-18	1.110	1.140	1.100	1.120	0.815	1,417,900
2022-03-17	1.150	1.150	1.090	1.120	0.815	496,100
2022-03-16	1.100	1.140	1.070	1.130	0.822	706,500
2022-03-15	1.100	1.150	1.070	1.080	0.786	1,514,200
2022-03-14	1.190	1.190	1.110	1.120	0.815	1,357,300
2022-03-11	1.150	1.190	1.150	1.180	0.859	1,124,400
2022-03-10	1.220	1.220	1.150	1.150	0.837	1,779,900
2022-03-09	1.160	1.250	1.120	1.240	0.902	3,429,100
2022-03-08	1.160	1.210	1.120	1.170	0.851	1,790,500
2022-03-07	1.280	1.280	1.180	1.190	0.866	2,891,000
2022-03-04	1.430	1.450	1.320	1.320	0.960	4,133,500
2022-03-03	1.370	1.410	1.340	1.410	1.026	3,481,900
2022-03-02	1.340	1.380	1.320	1.360	0.990	4,236,300
2022-03-01	1.350	1.370	1.280	1.310	0.953	3,629,200
2022-02-28	1.220	1.330	1.220	1.330	0.968	4,667,900
2022-02-25	1.250	1.250	1.190	1.220	0.888	3,088,400
2022-02-24	1.160	1.210	1.150	1.200	0.873	3,556,300
2022-02-23	1.120	1.170	1.120	1.160	0.844	1,010,700
2022-02-22	1.120	1.150	1.090	1.120	0.815	1,097,200
2022-02-21	1.170	1.180	1.090	1.120	0.815	1,975,400
2022-02-18	1.140	1.170	1.130	1.150	0.837	2,120,300
2022-02-17	1.090	1.150	1.090	1.130	0.822	2,763,500
2022-02-16	1.110	1.110	1.070	1.090	0.793	1,150,700
2022-02-15	1.070	1.110	1.070	1.110	0.808	2,064,600
2022-02-14	1.080	1.110	1.070	1.070	0.779	1,351,300
2022-02-11	1.030	1.080	1.010	1.080	0.786	1,832,200
2022-02-10	1.000	1.030	1.000	1.020	0.742	373,300
2022-02-09	0.995	1.020	0.995	1.010	0.735	108,900
2022-02-08	1.010	1.020	1.010	1.010	0.735	119,400
2022-02-07	1.020	1.060	0.980	1.010	0.735	943,100
2022-02-04	0.985	1.020	0.980	1.020	0.742	437,600
2022-02-03	0.990	1.000	0.985	0.990	0.720	228,400
2022-01-31	0.995	1.010	0.975	0.990	0.720	141,700
2022-01-28	0.950	1.010	0.945	0.985	0.717	769,100
2022-01-27	0.960	0.960	0.945	0.955	0.695	15,100
2022-01-26	0.935	0.950	0.935	0.950	0.691	72,700
2022-01-25	0.960	0.960	0.945	0.955	0.695	101,900
2022-01-24	0.935	0.970	0.935	0.960	0.698	189,500
2022-01-19	0.930	0.935	0.925	0.935	0.680	65,100
2022-01-17	0.940	0.940	0.930	0.930	0.677	28,300
2022-01-14	0.940	0.940	0.935	0.940	0.684	86,200
2022-01-13	0.960	0.960	0.935	0.940	0.684	82,000
2022-01-12	0.960	0.960	0.935	0.945	0.688	67,900
2022-01-11	0.960	0.960	0.940	0.940	0.684	76,500
2022-01-10	0.955	0.960	0.950	0.960	0.698	137,000
2022-01-07	0.950	0.950	0.945	0.945	0.688	99,500
2022-01-06	0.970	0.980	0.955	0.955	0.695	136,100
2022-01-05	0.945	0.980	0.945	0.970	0.706	254,800
2022-01-04	0.920	0.935	0.915	0.925	0.673	40,700
2022-01-03	0.910	0.915	0.900	0.910	0.662	51,100
2021-12-31	0.910	0.910	0.900	0.900	0.655	11,600
2021-12-30	0.910	0.910	0.895	0.895	0.651	40,700
2021-12-29	0.885	0.900	0.880	0.890	0.648	199,400
2021-12-28	0.880	0.880	0.875	0.875	0.637	128,600

← NewerPage 19 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.