MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.530
-0.020 (-1.29%)
At close: May 8, 2026
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 78,400 |
| May 7, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 69,200 |
| May 6, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 88,500 |
| May 5, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.96% | 99,800 |
| May 4, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 128,700 |
| Apr 30, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -1.90% | 178,200 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 43,000 |
| Apr 28, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 72,800 |
| Apr 27, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 155,300 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 41,700 |
| Apr 23, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 2.60% | 227,200 |
| Apr 22, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 191,300 |
| Apr 21, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 79,900 |
| Apr 20, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 69,800 |
| Apr 17, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 188,000 |
| Apr 16, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 141,400 |
| Apr 15, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 112,400 |
| Apr 14, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 284,900 |
| Apr 13, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 127,400 |
| Apr 10, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 104,400 |
| Apr 9, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.96% | 119,900 |
| Apr 8, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -3.16% | 447,900 |
| Apr 7, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 84,100 |
| Apr 6, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 349,300 |
| Apr 3, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 226,200 |
| Apr 2, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 272,800 |
| Apr 1, 2026 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 377,300 |
| Mar 31, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 3.18% | 561,900 |
| Mar 30, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 3.29% | 663,500 |
| Mar 27, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 305,800 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 229,500 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 50,700 |
| Mar 24, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.27% | 231,100 |
| Mar 19, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 268,900 |
| Mar 18, 2026 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | - | 434,200 |
| Mar 17, 2026 | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | 3.36% | 449,700 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 296,300 |
| Mar 13, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -15.91% | 652,700 |
| Mar 12, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.51 | 0.57% | 1,406,400 |
| Mar 11, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.50 | -0.57% | 849,100 |
| Mar 10, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.51 | -0.56% | 886,200 |
| Mar 9, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.52 | 1.72% | 1,821,200 |
| Mar 6, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.49 | - | 585,100 |
| Mar 5, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.49 | 0.58% | 585,100 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.69 | 1.73 | 1.48 | -1.70% | 878,000 |
| Mar 3, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.51 | 0.57% | 927,100 |
| Mar 2, 2026 | 1.77 | 1.81 | 1.75 | 1.75 | 1.50 | -3.31% | 1,383,200 |
| Feb 27, 2026 | 1.80 | 1.84 | 1.75 | 1.81 | 1.55 | 11.04% | 2,256,900 |
| Feb 26, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.40 | 0.62% | 406,300 |
| Feb 25, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.39 | 1.25% | 345,900 |