MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.310
+0.010 (0.77%)
At close: Dec 26, 2025
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |