MHC Plantations Bhd. (KLSE:MHC)
Malaysia · Delayed Price · Currency is MYR 1.700
0.00 (0.00%)
At close: Oct 23, 2026
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | - | 41,900 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 36,000 |
| Oct 21, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 42,800 |
| Oct 20, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 57,700 |
| Oct 19, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 87,900 |
| Oct 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 231,100 |
| Oct 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 77,700 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 61,500 |
| Oct 13, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 116,100 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 49,400 |
| Oct 9, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | - | 78,400 |
| Oct 8, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 81,400 |
| Oct 7, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 90,200 |
| Oct 6, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 67,500 |
| Oct 5, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 158,900 |
| Oct 2, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 334,600 |
| 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 |