MHC Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.970	0.990	0.960	0.990	0.776	230,900
2024-10-30	0.975	0.975	0.940	0.970	0.760	71,100
2024-10-29	0.975	0.975	0.955	0.975	0.764	10,800
2024-10-25	0.970	0.990	0.965	0.975	0.764	412,000
2024-10-24	0.970	0.975	0.960	0.975	0.764	93,700
2024-10-23	0.960	0.970	0.960	0.970	0.760	131,800
2024-10-22	0.950	0.965	0.950	0.965	0.756	2,000
2024-10-21	0.970	0.970	0.950	0.950	0.744	13,700
2024-10-17	0.955	0.970	0.950	0.970	0.760	7,100
2024-10-15	0.960	0.980	0.955	0.970	0.760	8,200
2024-10-14	0.980	0.980	0.960	0.980	0.768	7,400
2024-10-11	0.975	0.975	0.955	0.970	0.760	33,800
2024-10-10	0.975	0.975	0.955	0.965	0.756	46,800
2024-10-09	0.980	0.980	0.960	0.970	0.760	25,900
2024-10-08	0.980	0.980	0.960	0.960	0.752	43,100
2024-10-07	0.970	0.975	0.960	0.965	0.756	53,600
2024-10-04	0.955	0.970	0.940	0.960	0.752	82,100
2024-10-03	0.940	0.955	0.935	0.955	0.748	42,800
2024-10-02	0.940	0.955	0.935	0.950	0.744	25,100
2024-10-01	0.955	0.955	0.940	0.955	0.748	2,000
2024-09-30	0.955	0.955	0.930	0.950	0.744	25,300
2024-09-27	0.950	0.955	0.940	0.955	0.748	89,900
2024-09-26	0.935	0.950	0.935	0.950	0.744	88,100
2024-09-25	0.950	0.950	0.950	0.950	0.744	20,100
2024-09-24	0.930	0.945	0.930	0.945	0.741	257,100
2024-09-23	0.940	0.940	0.930	0.940	0.737	84,300
2024-09-20	0.930	0.940	0.930	0.940	0.737	65,300
2024-09-19	0.940	0.940	0.930	0.940	0.737	8,400
2024-09-18	0.930	0.940	0.930	0.940	0.737	3,200
2024-09-17	0.935	0.940	0.935	0.940	0.737	5,500
2024-09-12	0.925	0.940	0.925	0.940	0.737	26,000
2024-09-11	0.935	0.945	0.925	0.945	0.741	53,700
2024-09-10	0.945	0.945	0.940	0.945	0.741	16,300
2024-09-09	0.945	0.945	0.915	0.915	0.717	2,400
2024-09-06	0.925	0.945	0.920	0.945	0.741	18,500
2024-09-05	0.935	0.945	0.935	0.945	0.741	8,200
2024-09-04	0.945	0.945	0.940	0.945	0.741	74,400
2024-09-03	0.945	0.945	0.940	0.945	0.741	38,100
2024-09-02	0.940	0.945	0.940	0.945	0.741	70,900
2024-08-30	0.950	0.950	0.935	0.945	0.741	11,300
2024-08-29	0.945	0.945	0.930	0.930	0.729	29,100
2024-08-28	0.940	0.950	0.940	0.945	0.741	21,000
2024-08-27	0.950	0.950	0.940	0.940	0.737	83,500
2024-08-26	0.935	0.950	0.935	0.950	0.744	29,500
2024-08-23	0.935	0.935	0.935	0.935	0.733	23,800
2024-08-22	0.920	0.925	0.920	0.925	0.725	27,300
2024-08-21	0.940	0.940	0.940	0.940	0.737	40,000
2024-08-20	0.920	0.940	0.920	0.940	0.737	71,000
2024-08-19	0.920	0.940	0.920	0.940	0.737	28,700
2024-08-16	0.910	0.920	0.910	0.920	0.721	1,400
2024-08-14	0.920	0.930	0.910	0.920	0.721	92,700
2024-08-13	0.915	0.925	0.910	0.920	0.721	82,300
2024-08-12	0.925	0.925	0.920	0.920	0.721	106,300
2024-08-09	0.925	0.940	0.920	0.925	0.725	287,300
2024-08-08	0.930	0.930	0.930	0.930	0.729	5,000
2024-08-07	0.940	0.940	0.910	0.935	0.733	220,900
2024-08-06	0.915	0.960	0.900	0.935	0.733	482,200
2024-08-05	0.935	0.935	0.905	0.910	0.713	212,800
2024-08-02	0.930	0.950	0.930	0.950	0.744	37,600
2024-08-01	0.965	0.965	0.940	0.960	0.752	11,200

← NewerPage 9 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.