MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.955	0.975	0.955	0.970	0.805	18,400
2025-04-29	0.960	0.960	0.960	0.960	0.797	116,000
2025-04-28	0.955	0.975	0.955	0.960	0.797	69,200
2025-04-25	0.970	0.970	0.955	0.970	0.805	48,900
2025-04-24	0.950	0.955	0.950	0.950	0.788	38,600
2025-04-23	0.950	0.950	0.950	0.950	0.788	74,500
2025-04-22	0.950	0.955	0.945	0.950	0.788	88,700
2025-04-21	0.975	0.975	0.955	0.955	0.792	147,200
2025-04-18	0.980	0.980	0.970	0.975	0.809	108,200
2025-04-17	0.985	0.990	0.970	0.980	0.813	511,300
2025-04-16	1.080	1.090	1.070	1.080	0.846	599,200
2025-04-15	1.090	1.090	1.080	1.080	0.846	500,800
2025-04-14	1.090	1.100	1.080	1.090	0.854	701,200
2025-04-11	1.060	1.080	1.050	1.080	0.846	531,600
2025-04-10	1.050	1.060	1.050	1.050	0.823	641,100
2025-04-09	1.050	1.060	1.030	1.040	0.815	365,100
2025-04-08	1.040	1.060	1.040	1.050	0.823	381,400
2025-04-07	1.070	1.070	1.030	1.040	0.815	927,400
2025-04-04	1.070	1.090	1.070	1.090	0.854	369,900
2025-04-03	1.080	1.100	1.080	1.090	0.854	568,500
2025-04-02	1.100	1.100	1.070	1.090	0.854	1,408,200
2025-03-28	1.060	1.070	1.060	1.060	0.831	109,800
2025-03-27	1.050	1.060	1.050	1.060	0.831	133,100
2025-03-26	1.060	1.060	1.050	1.050	0.823	76,500
2025-03-25	1.050	1.060	1.050	1.060	0.831	118,200
2025-03-24	1.030	1.050	1.030	1.050	0.823	172,700
2025-03-21	1.020	1.030	1.020	1.030	0.807	30,500
2025-03-20	1.010	1.030	1.010	1.030	0.807	69,400
2025-03-19	1.020	1.020	1.010	1.010	0.791	73,500
2025-03-17	1.000	1.020	1.000	1.010	0.791	82,900
2025-03-14	1.000	1.010	1.000	1.010	0.791	51,000
2025-03-13	0.980	1.000	0.980	1.000	0.784	55,500
2025-03-12	1.000	1.000	0.980	0.980	0.768	127,300
2025-03-11	0.995	0.995	0.990	0.990	0.776	78,300
2025-03-10	1.010	1.010	1.000	1.000	0.784	78,800
2025-03-07	1.010	1.010	1.000	1.000	0.784	80,200
2025-03-06	1.000	1.010	1.000	1.010	0.791	47,000
2025-03-05	1.010	1.010	1.000	1.000	0.784	27,000
2025-03-04	1.010	1.010	0.995	1.000	0.784	71,400
2025-03-03	1.020	1.020	1.010	1.020	0.799	93,800
2025-02-28	1.030	1.030	1.020	1.020	0.799	179,200
2025-02-27	1.040	1.040	1.030	1.030	0.807	99,200
2025-02-26	1.040	1.040	1.020	1.020	0.799	14,600
2025-02-25	1.040	1.050	1.040	1.040	0.815	32,800
2025-02-24	1.050	1.050	1.030	1.030	0.807	76,600
2025-02-21	1.040	1.040	1.040	1.040	0.815	36,400
2025-02-20	1.040	1.040	1.030	1.040	0.815	28,500
2025-02-19	1.050	1.050	1.050	1.050	0.823	23,000
2025-02-18	1.090	1.090	1.050	1.070	0.838	240,000
2025-02-17	1.080	1.080	1.050	1.060	0.831	228,000
2025-02-14	1.040	1.080	1.040	1.080	0.846	461,600
2025-02-13	1.030	1.060	1.030	1.040	0.815	319,400
2025-02-12	1.020	1.040	1.000	1.040	0.815	137,700
2025-02-10	1.020	1.020	1.010	1.020	0.799	47,000
2025-02-07	1.000	1.020	1.000	1.010	0.791	44,200
2025-02-06	1.000	1.010	1.000	1.010	0.791	70,000
2025-02-05	0.990	1.010	0.990	1.010	0.791	122,000
2025-02-04	0.990	0.990	0.990	0.990	0.776	46,800
2025-02-03	1.000	1.000	0.985	1.000	0.784	58,300
2025-01-31	0.985	0.990	0.985	0.985	0.772	255,600

← NewerPage 7 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.