MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	0.885	0.900	0.875	0.875	0.637	27,500
2021-12-24	0.875	0.885	0.875	0.885	0.644	22,900
2021-12-23	0.880	0.880	0.870	0.875	0.637	44,200
2021-12-22	0.865	0.880	0.865	0.875	0.637	26,200
2021-12-21	0.880	0.880	0.870	0.870	0.633	34,800
2021-12-20	0.870	0.870	0.860	0.870	0.633	34,200
2021-12-17	0.875	0.895	0.865	0.870	0.633	221,200
2021-12-16	0.880	0.910	0.860	0.900	0.655	45,300
2021-12-15	0.875	0.910	0.875	0.885	0.644	62,600
2021-12-14	0.905	0.910	0.905	0.910	0.662	6,400
2021-12-10	0.920	0.920	0.905	0.915	0.666	81,400
2021-12-09	0.935	0.935	0.905	0.915	0.666	97,100
2021-12-08	0.905	0.910	0.905	0.910	0.662	12,100
2021-12-07	0.890	0.900	0.890	0.900	0.655	14,000
2021-12-06	0.910	0.910	0.875	0.880	0.640	53,500
2021-12-02	0.900	0.920	0.895	0.910	0.662	89,000
2021-12-01	0.905	0.925	0.900	0.900	0.655	40,300
2021-11-30	0.920	0.925	0.900	0.925	0.673	136,700
2021-11-29	0.885	0.930	0.880	0.925	0.673	103,500
2021-11-26	0.920	0.930	0.875	0.905	0.658	415,600
2021-11-25	0.935	0.965	0.925	0.965	0.702	136,900
2021-11-24	0.950	0.950	0.930	0.950	0.691	121,700
2021-11-23	0.975	1.000	0.940	0.950	0.691	701,000
2021-11-22	0.965	0.975	0.965	0.970	0.706	234,600
2021-11-19	0.935	0.960	0.930	0.960	0.698	342,700
2021-11-18	0.920	0.940	0.920	0.940	0.684	139,900
2021-11-17	0.980	0.980	0.920	0.940	0.684	657,700
2021-11-16	0.965	0.980	0.955	0.980	0.713	461,000
2021-11-15	0.970	0.970	0.950	0.970	0.706	284,400
2021-11-12	0.975	0.980	0.960	0.960	0.698	198,800
2021-11-11	0.975	0.975	0.955	0.975	0.709	426,100
2021-11-10	0.975	0.980	0.965	0.980	0.713	112,100
2021-11-09	0.970	0.985	0.950	0.980	0.713	783,900
2021-11-08	1.020	1.020	0.965	0.970	0.706	717,100
2021-11-05	1.020	1.020	1.010	1.010	0.735	126,100
2021-11-03	1.030	1.030	1.010	1.010	0.735	192,000
2021-11-02	1.030	1.050	1.010	1.020	0.742	257,800
2021-11-01	1.020	1.040	1.010	1.030	0.749	462,700
2021-10-29	1.030	1.060	1.020	1.050	0.764	423,800
2021-10-28	1.070	1.070	1.020	1.040	0.757	821,200
2021-10-27	1.080	1.100	1.070	1.070	0.779	735,700
2021-10-26	1.070	1.110	1.060	1.060	0.771	1,968,400
2021-10-25	1.030	1.080	1.020	1.080	0.786	856,400
2021-10-22	1.050	1.050	1.030	1.030	0.749	646,500
2021-10-21	1.090	1.120	1.050	1.060	0.771	1,697,800
2021-10-20	1.060	1.130	1.020	1.090	0.793	3,713,800
2021-10-18	1.080	1.090	1.040	1.050	0.764	1,542,100
2021-10-15	1.030	1.040	1.000	1.030	0.749	1,416,000
2021-10-14	1.050	1.050	1.000	1.010	0.735	990,100

← NewerPage 20 of 20 · 1,189 trading days

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.