MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.620
+0.040 (2.53%)
At close: Oct 2, 2026
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.68 | 1.68 | 1.57 | 1.58 | 1.58 | -4.24% | 512,300 |
| Sep 30, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 174,900 |
| Sep 29, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 132,300 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 271,700 |
| Sep 25, 2026 | 1.71 | 1.75 | 1.66 | 1.70 | 1.70 | -0.58% | 297,100 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.65 | 1.71 | 1.71 | -2.84% | 205,800 |
| Sep 23, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 19,600 |
| Sep 22, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 2.33% | 184,700 |
| Sep 21, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -5.49% | 504,500 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 36,600 |
| Sep 17, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 128,200 |
| Sep 15, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | - | 48,300 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | 1.09% | 209,100 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.83 | -0.52% | 734,200 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.84 | -0.51% | 310,800 |
| Sep 9, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.85 | -1.02% | 262,500 |
| Sep 8, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.87 | 1.03% | 452,900 |
| Sep 7, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.85 | -1.02% | 318,900 |
| Sep 4, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.87 | - | 226,800 |
| Sep 3, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.87 | 2.07% | 627,800 |
| Sep 2, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.83 | 3.76% | 997,100 |
| Sep 1, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.76 | - | 133,800 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.76 | -1.06% | 279,900 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.78 | -0.53% | 90,900 |
| Aug 26, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.79 | -0.53% | 230,600 |
| Aug 24, 2026 | 1.84 | 1.91 | 1.84 | 1.90 | 1.80 | 2.15% | 200,200 |
| Aug 21, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.76 | 0.54% | 504,400 |
| Aug 20, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.75 | -2.12% | 229,900 |
| Aug 19, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.79 | - | 122,700 |
| Aug 18, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.79 | - | 154,000 |
| Aug 17, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.79 | 1.07% | 30,000 |
| Aug 14, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.77 | -0.53% | 84,800 |
| Aug 13, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.78 | 0.53% | 19,200 |
| Aug 12, 2026 | 1.89 | 1.90 | 1.86 | 1.87 | 1.77 | -1.06% | 129,600 |
| Aug 11, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.79 | 2.16% | 294,200 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.75 | -1.60% | 193,300 |
| Aug 7, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.78 | - | 26,300 |
| Aug 6, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.78 | - | 105,400 |
| Aug 5, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.78 | 0.53% | 83,400 |
| Aug 4, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.77 | -0.53% | 74,000 |
| Aug 3, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.78 | -0.53% | 89,500 |
| Jul 31, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.79 | 0.53% | 7,200 |
| Jul 30, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.78 | - | 47,000 |
| Jul 29, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.78 | 0.53% | 35,900 |
| Jul 28, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.77 | -0.53% | 98,500 |
| Jul 27, 2026 | 1.87 | 1.95 | 1.87 | 1.88 | 1.78 | 0.53% | 39,800 |
| Jul 24, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.77 | -1.58% | 83,500 |
| Jul 23, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.80 | - | 60,900 |
| Jul 22, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.80 | -1.04% | 54,000 |
| Jul 21, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.82 | 0.52% | 168,600 |