MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.980	0.980	0.975	0.980	0.768	52,000
2025-01-27	0.985	0.995	0.970	0.970	0.760	165,500
2025-01-24	1.000	1.000	0.990	0.990	0.776	26,500
2025-01-23	0.995	1.010	0.995	1.010	0.791	73,600
2025-01-22	1.000	1.010	1.000	1.010	0.791	65,000
2025-01-21	1.000	1.010	1.000	1.010	0.791	27,000
2025-01-20	1.000	1.000	0.990	1.000	0.784	47,900
2025-01-17	1.000	1.000	0.990	0.995	0.780	63,000
2025-01-16	0.990	0.995	0.990	0.995	0.780	33,200
2025-01-15	1.000	1.000	0.985	0.985	0.772	26,500
2025-01-14	1.000	1.010	1.000	1.010	0.791	24,000
2025-01-13	1.010	1.010	0.995	1.000	0.784	225,400
2025-01-10	1.020	1.020	1.010	1.010	0.791	23,000
2025-01-09	1.010	1.020	1.010	1.010	0.791	30,000
2025-01-08	1.020	1.020	1.000	1.010	0.791	168,900
2025-01-07	1.010	1.010	1.010	1.010	0.791	123,000
2025-01-06	1.000	1.010	1.000	1.000	0.784	107,000
2025-01-03	0.995	1.000	0.995	1.000	0.784	105,800
2025-01-02	1.000	1.000	1.000	1.000	0.784	11,500
2024-12-31	0.995	1.000	0.995	1.000	0.784	100,000
2024-12-30	1.000	1.010	1.000	1.010	0.791	106,000
2024-12-27	0.990	0.995	0.990	0.995	0.780	119,700
2024-12-26	0.995	1.000	0.995	1.000	0.784	52,000
2024-12-24	0.995	0.995	0.990	0.995	0.780	113,100
2024-12-23	0.990	1.000	0.990	0.995	0.780	65,400
2024-12-20	0.990	0.995	0.990	0.995	0.780	62,700
2024-12-19	0.985	0.995	0.985	0.990	0.776	103,700
2024-12-18	1.000	1.000	0.980	0.995	0.780	267,700
2024-12-17	1.000	1.010	1.000	1.010	0.791	55,600
2024-12-16	1.010	1.020	0.990	1.000	0.784	405,100
2024-12-13	1.020	1.030	1.020	1.020	0.799	53,000
2024-12-12	1.030	1.030	1.010	1.020	0.799	393,800
2024-12-11	1.040	1.040	1.020	1.030	0.807	236,100
2024-12-10	1.040	1.050	1.040	1.050	0.823	296,000
2024-12-09	1.040	1.040	1.030	1.040	0.815	120,500
2024-12-06	1.050	1.050	1.020	1.030	0.807	398,900
2024-12-05	1.040	1.050	1.030	1.040	0.815	190,600
2024-12-04	1.040	1.050	1.020	1.050	0.823	409,800
2024-12-03	1.040	1.040	1.030	1.030	0.807	241,200
2024-12-02	1.040	1.040	1.030	1.040	0.815	309,400
2024-11-29	1.020	1.050	1.020	1.030	0.807	826,100
2024-11-28	1.010	1.020	1.010	1.010	0.791	121,000
2024-11-27	0.995	1.010	0.995	1.010	0.791	276,200
2024-11-26	1.010	1.010	0.995	0.995	0.780	1,099,000
2024-11-25	1.030	1.040	1.010	1.020	0.799	776,400
2024-11-22	1.020	1.040	1.010	1.030	0.807	802,600
2024-11-21	1.030	1.030	1.000	1.010	0.791	439,100
2024-11-20	1.050	1.050	1.020	1.050	0.823	193,900
2024-11-19	1.030	1.050	1.010	1.050	0.823	217,300
2024-11-18	1.020	1.060	1.010	1.030	0.807	632,200
2024-11-15	1.010	1.030	0.995	1.020	0.799	541,300
2024-11-14	1.020	1.040	1.010	1.020	0.799	240,600
2024-11-13	1.060	1.060	1.020	1.050	0.823	313,800
2024-11-12	1.040	1.060	1.030	1.050	0.823	379,900
2024-11-11	1.020	1.060	1.020	1.040	0.815	1,272,800
2024-11-08	1.000	1.030	0.995	1.020	0.799	805,400
2024-11-07	1.000	1.000	0.990	0.990	0.776	188,700
2024-11-06	1.000	1.000	1.000	1.000	0.784	222,000
2024-11-05	1.010	1.010	0.990	0.990	0.776	130,300
2024-11-04	0.990	1.010	0.990	1.000	0.784	238,300

← NewerPage 8 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.