MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.350
+0.020 (1.50%)
At close: Oct 27, 2025
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 111,800 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 50,400 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 71,000 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 184,400 |
| Aug 26, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 205,700 |
| Aug 25, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 364,600 |
| Aug 22, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 271,600 |
| Aug 21, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 157,400 |
| Aug 20, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 80,000 |
| Aug 19, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 57,600 |
| Aug 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 13,000 |
| Aug 15, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 149,200 |
| Aug 14, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 62,700 |
| Aug 13, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 287,400 |
| Aug 12, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 69,400 |