MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.890	1.940	1.880	1.900	1.802	54,000
2026-07-21	1.950	1.950	1.890	1.920	1.821	168,600
2026-07-20	1.930	1.940	1.880	1.910	1.811	148,200
2026-07-17	1.960	1.970	1.860	1.930	1.830	216,700
2026-07-16	1.860	1.950	1.860	1.950	1.849	501,700
2026-07-15	1.860	1.860	1.840	1.850	1.754	86,300
2026-07-14	1.810	1.860	1.810	1.830	1.735	427,900
2026-07-13	1.780	1.800	1.760	1.800	1.707	248,300
2026-07-10	1.750	1.770	1.750	1.770	1.678	186,700
2026-07-09	1.770	1.770	1.750	1.750	1.659	57,300
2026-07-08	1.750	1.770	1.740	1.760	1.669	152,700
2026-07-07	1.740	1.760	1.740	1.750	1.659	48,700
2026-07-06	1.750	1.760	1.740	1.740	1.650	79,000
2026-07-03	1.740	1.750	1.740	1.750	1.659	143,000
2026-07-02	1.710	1.750	1.710	1.740	1.650	105,100
2026-07-01	1.720	1.730	1.710	1.710	1.621	47,300
2026-06-30	1.710	1.720	1.700	1.700	1.612	168,300
2026-06-29	1.710	1.720	1.710	1.710	1.621	120,300
2026-06-26	1.700	1.710	1.700	1.710	1.621	38,400
2026-06-25	1.720	1.720	1.700	1.700	1.612	50,500
2026-06-24	1.720	1.740	1.710	1.730	1.640	43,500
2026-06-23	1.720	1.720	1.710	1.720	1.631	46,700
2026-06-22	1.740	1.740	1.720	1.720	1.631	52,100
2026-06-19	1.690	1.730	1.690	1.730	1.640	254,000
2026-06-18	1.690	1.700	1.690	1.690	1.602	107,300
2026-06-16	1.680	1.690	1.680	1.690	1.602	80,900
2026-06-15	1.660	1.690	1.650	1.690	1.602	271,000
2026-06-12	1.670	1.670	1.660	1.660	1.574	18,000
2026-06-11	1.660	1.660	1.650	1.660	1.574	64,000
2026-06-10	1.680	1.680	1.630	1.650	1.565	268,700
2026-06-09	1.700	1.700	1.670	1.670	1.584	122,800
2026-06-08	1.650	1.710	1.650	1.700	1.612	459,700
2026-06-05	1.670	1.670	1.640	1.660	1.574	86,400
2026-06-04	1.610	1.670	1.600	1.670	1.584	354,700
2026-06-03	1.580	1.600	1.580	1.600	1.517	125,600
2026-05-29	1.570	1.580	1.570	1.580	1.498	31,900
2026-05-28	1.590	1.590	1.560	1.560	1.479	134,800
2026-05-26	1.590	1.590	1.580	1.590	1.508	10,300
2026-05-25	1.580	1.600	1.580	1.590	1.508	48,700
2026-05-22	1.610	1.610	1.590	1.590	1.508	184,400
2026-05-21	1.570	1.620	1.570	1.590	1.508	158,600
2026-05-20	1.620	1.620	1.580	1.580	1.498	171,900
2026-05-19	1.580	1.620	1.580	1.620	1.536	163,600
2026-05-18	1.570	1.600	1.570	1.580	1.498	235,900
2026-05-15	1.540	1.570	1.540	1.570	1.489	433,300
2026-05-14	1.530	1.550	1.530	1.540	1.460	236,900
2026-05-13	1.550	1.550	1.530	1.530	1.451	24,700
2026-05-12	1.530	1.560	1.530	1.540	1.460	180,900
2026-05-11	1.570	1.570	1.530	1.540	1.460	147,600
2026-05-08	1.550	1.550	1.530	1.530	1.451	78,400
2026-05-07	1.570	1.570	1.540	1.550	1.470	69,200
2026-05-06	1.550	1.570	1.550	1.570	1.489	88,500
2026-05-05	1.540	1.560	1.540	1.560	1.479	99,800
2026-05-04	1.550	1.550	1.520	1.530	1.451	128,700
2026-04-30	1.560	1.560	1.530	1.550	1.470	178,200
2026-04-29	1.580	1.580	1.560	1.580	1.498	43,000
2026-04-28	1.580	1.590	1.560	1.560	1.479	72,800
2026-04-27	1.560	1.580	1.560	1.580	1.498	155,300
2026-04-24	1.580	1.580	1.560	1.560	1.479	41,700
2026-04-23	1.550	1.590	1.550	1.580	1.498	227,200

← NewerPage 2 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.