MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.580
+0.020 (1.28%)
At close: May 29, 2026
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 31,900 |
| May 28, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 134,800 |
| May 26, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 10,300 |
| May 25, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 48,700 |
| May 22, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | - | 184,400 |
| May 21, 2026 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 0.63% | 158,600 |
| May 20, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 171,900 |
| May 19, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 163,600 |
| May 18, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 235,900 |
| May 15, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 433,300 |
| May 14, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 236,900 |
| May 13, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 24,700 |
| May 12, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | - | 180,900 |
| May 11, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 147,600 |
| 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 |