MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.020	1.020	1.000	1.020	0.846	85,800
2025-07-28	1.020	1.030	1.020	1.020	0.846	87,200
2025-07-25	1.010	1.020	1.010	1.020	0.846	19,000
2025-07-24	1.020	1.020	1.010	1.020	0.846	86,700
2025-07-23	1.030	1.030	1.010	1.020	0.846	87,900
2025-07-22	1.020	1.020	1.010	1.020	0.846	29,200
2025-07-21	1.020	1.020	1.010	1.020	0.846	98,300
2025-07-18	1.010	1.020	1.010	1.020	0.846	119,500
2025-07-17	0.995	1.010	0.995	1.010	0.838	64,700
2025-07-16	0.990	1.000	0.980	0.995	0.826	118,500
2025-07-15	0.990	0.990	0.990	0.990	0.821	25,000
2025-07-14	0.980	0.990	0.980	0.990	0.821	98,500
2025-07-11	0.980	0.990	0.980	0.980	0.813	37,100
2025-07-10	0.980	0.985	0.980	0.985	0.817	2,100
2025-07-09	0.990	0.990	0.980	0.980	0.813	13,700
2025-07-08	0.980	0.985	0.980	0.985	0.817	32,300
2025-07-07	0.990	0.990	0.985	0.985	0.817	13,500
2025-07-04	0.975	0.985	0.975	0.985	0.817	32,100
2025-07-03	0.990	0.990	0.985	0.985	0.817	25,000
2025-07-02	0.990	0.990	0.985	0.985	0.817	2,300
2025-07-01	0.975	0.990	0.955	0.980	0.813	70,600
2025-06-30	0.985	0.985	0.985	0.985	0.817	13,000
2025-06-26	0.985	0.985	0.980	0.985	0.817	22,300
2025-06-25	0.975	0.980	0.975	0.975	0.809	44,300
2025-06-24	0.965	0.970	0.965	0.970	0.805	28,600
2025-06-23	0.970	0.970	0.965	0.965	0.801	162,600
2025-06-20	0.980	0.980	0.975	0.975	0.809	58,000
2025-06-19	0.985	0.985	0.980	0.980	0.813	44,600
2025-06-18	0.980	0.990	0.980	0.990	0.821	31,100
2025-06-17	0.980	0.980	0.980	0.980	0.813	30,000
2025-06-16	0.970	0.980	0.970	0.980	0.813	14,000
2025-06-13	0.975	0.990	0.975	0.975	0.809	50,100
2025-06-12	0.985	0.985	0.985	0.985	0.817	13,700
2025-06-11	0.980	0.990	0.975	0.980	0.813	74,100
2025-06-10	0.975	0.985	0.975	0.980	0.813	206,300
2025-06-09	0.970	0.975	0.970	0.975	0.809	60,000
2025-06-06	0.975	0.975	0.970	0.970	0.805	46,100
2025-06-05	0.965	0.975	0.965	0.975	0.809	25,700
2025-06-04	0.970	0.975	0.970	0.975	0.809	69,800
2025-06-03	0.970	0.970	0.970	0.970	0.805	25,200
2025-05-30	0.975	0.980	0.970	0.980	0.813	35,800
2025-05-29	0.980	0.980	0.980	0.980	0.813	2,500
2025-05-28	0.975	0.975	0.965	0.970	0.805	70,700
2025-05-27	0.975	0.975	0.975	0.975	0.809	80,300
2025-05-26	0.980	0.985	0.975	0.980	0.813	50,800
2025-05-23	0.970	0.990	0.970	0.985	0.817	387,700
2025-05-22	0.960	0.960	0.960	0.960	0.797	11,500
2025-05-21	0.960	0.960	0.960	0.960	0.797	37,000
2025-05-20	0.970	0.970	0.955	0.960	0.797	64,500
2025-05-19	0.965	0.970	0.960	0.970	0.805	38,300
2025-05-16	0.970	0.970	0.965	0.965	0.801	29,900
2025-05-15	0.970	0.970	0.970	0.970	0.805	31,400
2025-05-14	0.970	0.970	0.960	0.965	0.801	72,600
2025-05-13	0.960	0.970	0.960	0.970	0.805	148,300
2025-05-09	0.970	0.970	0.970	0.970	0.805	60,500
2025-05-08	0.955	0.970	0.955	0.970	0.805	97,200
2025-05-07	0.960	0.960	0.950	0.955	0.792	30,700
2025-05-06	0.960	0.965	0.955	0.960	0.797	69,900
2025-05-05	0.965	0.965	0.950	0.955	0.792	27,600
2025-05-02	0.975	0.975	0.960	0.965	0.801	21,200

← NewerPage 6 of 20 · 1,188 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.