MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.860
+0.010 (0.54%)
At close: Aug 21, 2026
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 504,400 |
| Aug 20, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -2.12% | 229,900 |
| Aug 19, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - | 122,700 |
| Aug 18, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 154,000 |
| Aug 17, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 30,000 |
| Aug 14, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 84,800 |
| Aug 13, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 19,200 |
| Aug 12, 2026 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 129,600 |
| Aug 11, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 2.16% | 294,200 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 193,300 |
| Aug 7, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | - | 26,300 |
| Aug 6, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | - | 105,400 |
| Aug 5, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 83,400 |
| Aug 4, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 74,000 |
| Aug 3, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.53% | 89,500 |
| Jul 31, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 7,200 |
| Jul 30, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | - | 47,000 |
| Jul 29, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 35,900 |
| Jul 28, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -0.53% | 98,500 |
| Jul 27, 2026 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | 0.53% | 39,800 |
| Jul 24, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -1.58% | 83,500 |
| Jul 23, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | - | 60,900 |
| Jul 22, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 54,000 |
| Jul 21, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | 0.52% | 168,600 |
| Jul 20, 2026 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 148,200 |
| Jul 17, 2026 | 1.96 | 1.97 | 1.86 | 1.93 | 1.93 | -1.03% | 216,700 |
| Jul 16, 2026 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 5.41% | 501,700 |
| Jul 15, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 1.09% | 86,300 |
| Jul 14, 2026 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 427,900 |
| Jul 13, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 248,300 |
| Jul 10, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 186,700 |
| Jul 9, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 57,300 |
| Jul 8, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 152,700 |
| Jul 7, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 48,700 |
| Jul 6, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 79,000 |
| Jul 3, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 143,000 |
| Jul 2, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 105,100 |
| Jul 1, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | 47,300 |
| Jun 30, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 168,300 |
| Jun 29, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 120,300 |
| Jun 26, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 38,400 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 50,500 |
| Jun 24, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 43,500 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 46,700 |
| Jun 22, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 52,100 |
| Jun 19, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 254,000 |
| Jun 18, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 107,300 |
| Jun 16, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 80,900 |
| Jun 15, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 271,000 |
| Jun 12, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 18,000 |