MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.440	1.490	1.440	1.480	1.228	403,500
2026-01-21	1.450	1.450	1.430	1.440	1.195	387,100
2026-01-20	1.450	1.460	1.450	1.450	1.203	130,000
2026-01-19	1.500	1.500	1.430	1.470	1.220	657,100
2026-01-16	1.490	1.500	1.490	1.490	1.236	108,000
2026-01-15	1.480	1.500	1.470	1.490	1.236	253,600
2026-01-14	1.470	1.480	1.460	1.480	1.228	318,500
2026-01-13	1.470	1.490	1.460	1.470	1.220	406,900
2026-01-12	1.470	1.480	1.450	1.470	1.220	391,800
2026-01-09	1.400	1.480	1.400	1.460	1.211	955,200
2026-01-08	1.370	1.390	1.370	1.390	1.153	307,800
2026-01-07	1.330	1.370	1.330	1.370	1.137	228,600
2026-01-06	1.340	1.340	1.330	1.330	1.104	79,000
2026-01-05	1.350	1.350	1.330	1.340	1.112	143,400
2026-01-02	1.320	1.360	1.320	1.350	1.120	260,700
2025-12-31	1.320	1.320	1.310	1.310	1.087	12,800
2025-12-30	1.330	1.330	1.320	1.320	1.095	96,100
2025-12-29	1.310	1.330	1.300	1.320	1.095	247,600
2025-12-26	1.300	1.310	1.300	1.310	1.087	31,700
2025-12-24	1.300	1.320	1.300	1.300	1.079	89,600
2025-12-23	1.280	1.300	1.280	1.300	1.079	40,200
2025-12-22	1.280	1.300	1.280	1.290	1.070	135,100
2025-12-19	1.280	1.300	1.280	1.280	1.062	77,600
2025-12-18	1.270	1.300	1.270	1.290	1.070	55,100
2025-12-17	1.300	1.300	1.260	1.280	1.062	305,900
2025-12-16	1.330	1.330	1.310	1.310	1.087	81,200
2025-12-15	1.320	1.330	1.320	1.320	1.095	91,900
2025-12-12	1.310	1.330	1.310	1.320	1.095	152,400
2025-12-11	1.310	1.320	1.310	1.320	1.095	85,000
2025-12-10	1.320	1.340	1.320	1.320	1.095	177,600
2025-12-09	1.330	1.330	1.320	1.330	1.104	88,800
2025-12-08	1.340	1.340	1.310	1.330	1.104	115,100
2025-12-05	1.350	1.350	1.330	1.330	1.104	141,600
2025-12-04	1.340	1.340	1.320	1.340	1.112	304,400
2025-12-03	1.320	1.350	1.320	1.330	1.104	104,200
2025-12-02	1.310	1.340	1.310	1.320	1.095	178,500
2025-12-01	1.300	1.310	1.300	1.310	1.087	26,900
2025-11-28	1.310	1.310	1.290	1.300	1.079	283,000
2025-11-27	1.320	1.320	1.300	1.310	1.087	154,900
2025-11-26	1.330	1.330	1.310	1.320	1.095	175,300
2025-11-25	1.340	1.350	1.330	1.330	1.104	222,800
2025-11-24	1.370	1.380	1.340	1.340	1.112	246,700
2025-11-21	1.360	1.390	1.350	1.360	1.128	839,800
2025-11-20	1.280	1.350	1.280	1.330	1.104	630,000
2025-11-19	1.250	1.280	1.240	1.270	1.054	177,500
2025-11-18	1.260	1.280	1.240	1.270	1.054	143,500
2025-11-17	1.250	1.270	1.250	1.260	1.045	152,900
2025-11-14	1.260	1.270	1.260	1.260	1.045	101,800
2025-11-13	1.270	1.280	1.250	1.270	1.054	156,300
2025-11-12	1.280	1.290	1.270	1.270	1.054	97,900
2025-11-11	1.280	1.280	1.270	1.280	1.062	154,600
2025-11-10	1.250	1.290	1.250	1.290	1.070	184,200
2025-11-07	1.280	1.290	1.240	1.250	1.037	877,500
2025-11-06	1.280	1.320	1.250	1.270	1.054	373,600
2025-11-05	1.300	1.310	1.280	1.300	1.079	158,200
2025-11-04	1.310	1.310	1.230	1.290	1.070	414,300
2025-11-03	1.310	1.320	1.310	1.310	1.087	199,100
2025-10-31	1.310	1.320	1.300	1.300	1.079	281,100
2025-10-30	1.320	1.320	1.310	1.320	1.095	59,900
2025-10-29	1.320	1.330	1.310	1.320	1.095	207,000

← NewerPage 4 of 5 · 246 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.