MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.030
0.00 (0.00%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 28,600 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 31,800 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 94,300 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 44,000 |
| Aug 4, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 169,200 |
| Aug 1, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 82,200 |
| Jul 31, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 20,400 |
| Jul 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 9,000 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 85,800 |
| Jul 28, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 87,200 |
| Jul 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 19,000 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 86,700 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 87,900 |
| Jul 22, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 29,200 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 98,300 |
| Jul 18, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 119,500 |
| Jul 17, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 64,700 |
| Jul 16, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 118,500 |
| Jul 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,000 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 98,500 |
| Jul 11, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 37,100 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 2,100 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 13,700 |
| Jul 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 32,300 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 13,500 |
| Jul 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 32,100 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,000 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 2,300 |
| Jul 1, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.51% | 70,600 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 13,000 |
| Jun 26, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 22,300 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 44,300 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 28,600 |
| Jun 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | 162,600 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 58,000 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 44,600 |
| Jun 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 31,100 |
| Jun 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 30,000 |
| Jun 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 14,000 |
| Jun 13, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 50,100 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 13,700 |
| Jun 11, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 74,100 |
| Jun 10, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 206,300 |
| Jun 9, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 60,000 |
| Jun 6, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 46,100 |
| Jun 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 25,700 |
| Jun 4, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 69,800 |
| Jun 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 25,200 |
| May 30, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 35,800 |
| May 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 2,500 |