MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.560
+0.050 (3.31%)
At close: Jan 26, 2026
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 635,900 |
| Jan 23, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 626,700 |
| Jan 22, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 403,500 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 387,100 |
| Jan 20, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 130,000 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 657,100 |
| Jan 16, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 108,000 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 253,600 |
| Jan 14, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 318,500 |
| Jan 13, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 406,900 |
| Jan 12, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 391,800 |
| Jan 9, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 5.04% | 955,200 |
| Jan 8, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 307,800 |
| Jan 7, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 228,600 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 79,000 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 143,400 |
| Jan 2, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 260,700 |
| Dec 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 12,800 |
| Dec 30, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 96,100 |
| Dec 29, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 247,600 |
| Dec 26, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 31,700 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 89,600 |
| Dec 23, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 40,200 |
| Dec 22, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 135,100 |
| Dec 19, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 77,600 |
| Dec 18, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 55,100 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 305,900 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 81,200 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 91,900 |
| Dec 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 152,400 |
| Dec 11, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 85,000 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 177,600 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 88,800 |
| Dec 8, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 115,100 |
| Dec 5, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 141,600 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 304,400 |
| Dec 3, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 104,200 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 178,500 |
| Dec 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 26,900 |
| Nov 28, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 283,000 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 154,900 |
| Nov 26, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 175,300 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 222,800 |
| Nov 24, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 246,700 |
| Nov 21, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 2.26% | 839,800 |
| Nov 20, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 4.72% | 630,000 |
| Nov 19, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | - | 177,500 |
| Nov 18, 2025 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 143,500 |
| 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 |