MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.340	1.340	1.310	1.320	1.095	196,600
2025-10-27	1.330	1.350	1.330	1.350	1.120	179,700
2025-10-24	1.340	1.340	1.310	1.330	1.104	210,000
2025-10-23	1.330	1.360	1.330	1.340	1.112	294,100
2025-10-22	1.330	1.350	1.320	1.330	1.104	1,048,000
2025-10-21	1.310	1.330	1.310	1.320	1.095	232,800
2025-10-17	1.320	1.330	1.290	1.310	1.087	255,100
2025-10-16	1.320	1.320	1.310	1.320	1.095	270,200
2025-10-15	1.330	1.330	1.320	1.330	1.104	259,900
2025-10-14	1.340	1.360	1.310	1.320	1.095	447,200
2025-10-13	1.310	1.350	1.280	1.320	1.095	520,400
2025-10-10	1.320	1.350	1.320	1.340	1.112	429,300
2025-10-09	1.260	1.330	1.260	1.310	1.087	580,000
2025-10-08	1.250	1.260	1.240	1.250	1.037	263,800
2025-10-07	1.240	1.250	1.220	1.250	1.037	277,700
2025-10-06	1.220	1.240	1.220	1.230	1.021	381,100
2025-10-03	1.210	1.220	1.210	1.210	1.004	64,400
2025-10-02	1.220	1.220	1.200	1.210	1.004	85,900
2025-10-01	1.210	1.220	1.210	1.210	1.004	92,900
2025-09-30	1.230	1.230	1.200	1.220	1.012	176,700
2025-09-29	1.190	1.230	1.180	1.200	0.996	218,700
2025-09-26	1.190	1.190	1.180	1.190	0.987	98,700
2025-09-25	1.180	1.190	1.170	1.180	0.979	220,700
2025-09-24	1.150	1.180	1.150	1.180	0.979	161,000
2025-09-23	1.170	1.170	1.150	1.150	0.954	113,500
2025-09-22	1.170	1.180	1.160	1.160	0.962	135,200
2025-09-19	1.160	1.180	1.150	1.160	0.962	228,400
2025-09-18	1.150	1.170	1.140	1.150	0.954	222,600
2025-09-17	1.150	1.160	1.140	1.140	0.946	223,100
2025-09-12	1.130	1.150	1.130	1.140	0.946	58,800
2025-09-11	1.130	1.140	1.130	1.130	0.938	58,000
2025-09-10	1.120	1.130	1.120	1.120	0.929	112,600
2025-09-09	1.140	1.140	1.120	1.120	0.929	24,500
2025-09-08	1.120	1.120	1.110	1.110	0.921	54,800
2025-09-04	1.120	1.120	1.120	1.120	0.929	29,000
2025-09-03	1.140	1.140	1.110	1.120	0.929	26,100
2025-09-02	1.120	1.140	1.110	1.140	0.946	111,800
2025-08-29	1.120	1.130	1.110	1.130	0.938	50,400
2025-08-28	1.130	1.130	1.110	1.120	0.929	71,000
2025-08-27	1.120	1.130	1.120	1.130	0.938	184,400
2025-08-26	1.160	1.170	1.110	1.120	0.929	205,700
2025-08-25	1.150	1.180	1.150	1.160	0.962	364,600
2025-08-22	1.100	1.140	1.100	1.140	0.946	271,600
2025-08-21	1.090	1.110	1.090	1.100	0.913	157,400
2025-08-20	1.080	1.090	1.070	1.090	0.904	80,000
2025-08-19	1.080	1.100	1.080	1.080	0.896	57,600
2025-08-18	1.080	1.080	1.080	1.080	0.896	13,000
2025-08-15	1.070	1.090	1.060	1.070	0.888	149,200
2025-08-14	1.080	1.080	1.070	1.080	0.896	62,700
2025-08-13	1.060	1.080	1.060	1.070	0.888	287,400
2025-08-12	1.040	1.050	1.040	1.050	0.871	69,400
2025-08-11	1.030	1.050	1.030	1.040	0.863	184,100
2025-08-08	1.040	1.040	1.030	1.030	0.855	28,600
2025-08-07	1.030	1.040	1.030	1.030	0.855	31,800
2025-08-06	1.030	1.030	1.020	1.030	0.855	94,300
2025-08-05	1.030	1.030	1.020	1.020	0.846	44,000
2025-08-04	1.010	1.020	1.010	1.020	0.846	169,200
2025-08-01	1.020	1.030	1.010	1.010	0.838	82,200
2025-07-31	1.020	1.020	1.010	1.020	0.846	20,400
2025-07-30	1.010	1.010	1.010	1.010	0.838	9,000

← NewerPage 5 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.