MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.530	1.550	1.530	1.540	1.460	191,300
2026-04-21	1.530	1.540	1.520	1.530	1.451	79,900
2026-04-20	1.560	1.560	1.530	1.540	1.460	69,800
2026-04-17	1.530	1.570	1.530	1.550	1.470	188,000
2026-04-16	1.510	1.550	1.510	1.540	1.460	141,400
2026-04-15	1.520	1.520	1.510	1.520	1.441	112,400
2026-04-14	1.540	1.540	1.520	1.530	1.451	284,900
2026-04-13	1.560	1.560	1.540	1.540	1.460	127,400
2026-04-10	1.580	1.580	1.560	1.560	1.479	104,400
2026-04-09	1.540	1.560	1.540	1.560	1.479	119,900
2026-04-08	1.560	1.570	1.520	1.530	1.451	447,900
2026-04-07	1.580	1.590	1.560	1.580	1.498	84,100
2026-04-06	1.600	1.620	1.550	1.560	1.479	349,300
2026-04-03	1.620	1.620	1.570	1.600	1.517	226,200
2026-04-02	1.560	1.600	1.560	1.590	1.508	272,800
2026-04-01	1.630	1.640	1.550	1.560	1.479	377,300
2026-03-31	1.590	1.630	1.590	1.620	1.536	561,900
2026-03-30	1.510	1.600	1.510	1.570	1.489	663,500
2026-03-27	1.490	1.520	1.490	1.520	1.441	305,800
2026-03-26	1.500	1.500	1.480	1.490	1.413	229,500
2026-03-25	1.510	1.510	1.480	1.490	1.413	50,700
2026-03-24	1.530	1.530	1.470	1.480	1.403	231,100
2026-03-19	1.530	1.540	1.510	1.530	1.451	268,900
2026-03-18	1.550	1.580	1.520	1.540	1.460	434,200
2026-03-17	1.490	1.540	1.480	1.540	1.460	449,700
2026-03-16	1.490	1.490	1.450	1.490	1.413	296,300
2026-03-13	1.490	1.520	1.480	1.480	1.403	652,700
2026-03-12	1.750	1.770	1.740	1.760	1.460	1,406,400
2026-03-11	1.780	1.780	1.740	1.750	1.452	849,100
2026-03-10	1.790	1.790	1.760	1.760	1.460	886,200
2026-03-09	1.760	1.790	1.740	1.770	1.469	1,821,200
2026-03-06	1.730	1.750	1.720	1.740	1.444	585,100
2026-03-05	1.720	1.750	1.720	1.740	1.444	585,100
2026-03-04	1.770	1.770	1.690	1.730	1.435	878,000
2026-03-03	1.780	1.780	1.740	1.760	1.460	927,100
2026-03-02	1.770	1.810	1.750	1.750	1.452	1,383,200
2026-02-27	1.800	1.840	1.750	1.810	1.502	2,256,900
2026-02-26	1.610	1.630	1.590	1.630	1.352	406,300
2026-02-25	1.600	1.630	1.600	1.620	1.344	345,900
2026-02-24	1.580	1.600	1.580	1.600	1.328	274,500
2026-02-23	1.550	1.590	1.550	1.590	1.319	279,900
2026-02-20	1.540	1.560	1.530	1.550	1.286	77,400
2026-02-19	1.530	1.540	1.520	1.540	1.278	107,500
2026-02-16	1.550	1.550	1.530	1.540	1.278	65,600
2026-02-13	1.550	1.550	1.520	1.530	1.269	137,700
2026-02-12	1.550	1.560	1.530	1.530	1.269	128,500
2026-02-11	1.500	1.560	1.500	1.550	1.286	479,200
2026-02-10	1.510	1.510	1.490	1.490	1.236	104,000
2026-02-09	1.500	1.520	1.480	1.520	1.261	77,500
2026-02-06	1.490	1.520	1.460	1.500	1.245	259,200
2026-02-05	1.540	1.540	1.490	1.500	1.245	503,000
2026-02-04	1.500	1.540	1.500	1.540	1.278	168,300
2026-02-03	1.510	1.530	1.510	1.520	1.261	318,000
2026-01-30	1.500	1.530	1.500	1.530	1.269	172,600
2026-01-29	1.530	1.540	1.510	1.520	1.261	95,700
2026-01-28	1.530	1.550	1.510	1.520	1.261	255,700
2026-01-27	1.560	1.570	1.540	1.540	1.278	173,400
2026-01-26	1.510	1.570	1.510	1.560	1.294	635,900
2026-01-23	1.480	1.510	1.480	1.510	1.253	626,700
2026-01-22	1.440	1.490	1.440	1.480	1.228	403,500

← NewerPage 3 of 5 · 245 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.