MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.260
0.00 (0.00%)
At close: Nov 17, 2025
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 152,900 |
| Nov 14, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 101,800 |
| Nov 13, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 156,300 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 97,900 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 154,600 |
| Nov 10, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 184,200 |
| Nov 7, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 877,500 |
| Nov 6, 2025 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 373,600 |
| Nov 5, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 158,200 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | -1.53% | 414,300 |
| Nov 3, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 199,100 |
| Oct 31, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 281,100 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 59,900 |
| Oct 29, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 207,000 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 196,600 |
| Oct 27, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 179,700 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 210,000 |
| Oct 23, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 294,100 |
| Oct 22, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 1,048,000 |
| Oct 21, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 232,800 |
| Oct 17, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 255,100 |
| Oct 16, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 270,200 |
| Oct 15, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 259,900 |
| Oct 14, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | - | 447,200 |
| Oct 13, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | -1.49% | 520,400 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 429,300 |
| Oct 9, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 580,000 |
| Oct 8, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 263,800 |
| Oct 7, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 277,700 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 381,100 |
| Oct 3, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 64,400 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 85,900 |
| Oct 1, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 92,900 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 176,700 |
| Sep 29, 2025 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 218,700 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 98,700 |
| Sep 25, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 220,700 |
| Sep 24, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 161,000 |
| Sep 23, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 113,500 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 135,200 |
| Sep 19, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 228,400 |
| Sep 18, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 222,600 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 223,100 |
| Sep 12, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 58,800 |
| Sep 11, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 58,000 |
| Sep 10, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 112,600 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 24,500 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 54,800 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 29,000 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 26,100 |