MHC Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.750	1.750	1.680	1.700	1.700	41,900
2026-10-22	1.700	1.700	1.670	1.700	1.700	36,000
2026-10-21	1.660	1.680	1.660	1.680	1.680	42,800
2026-10-20	1.660	1.680	1.660	1.680	1.680	57,700
2026-10-19	1.650	1.660	1.650	1.660	1.660	87,900
2026-10-16	1.650	1.660	1.650	1.660	1.660	231,100
2026-10-15	1.650	1.650	1.650	1.650	1.650	77,700
2026-10-14	1.650	1.660	1.650	1.650	1.650	61,500
2026-10-13	1.650	1.670	1.630	1.650	1.650	116,100
2026-10-12	1.650	1.650	1.650	1.650	1.650	49,400
2026-10-09	1.670	1.670	1.650	1.660	1.660	78,400
2026-10-08	1.630	1.670	1.620	1.660	1.660	81,400
2026-10-07	1.620	1.630	1.610	1.630	1.630	90,200
2026-10-06	1.610	1.630	1.610	1.630	1.630	67,500
2026-10-05	1.610	1.630	1.590	1.610	1.610	158,900
2026-10-02	1.580	1.640	1.580	1.620	1.620	334,600
2026-10-01	1.680	1.680	1.570	1.580	1.580	512,300
2026-09-30	1.690	1.690	1.650	1.650	1.650	174,900
2026-09-29	1.670	1.670	1.660	1.670	1.670	132,300
2026-09-28	1.700	1.700	1.640	1.670	1.670	271,700
2026-09-25	1.710	1.750	1.660	1.700	1.700	297,100
2026-09-24	1.760	1.760	1.650	1.710	1.710	205,800
2026-09-23	1.750	1.770	1.750	1.760	1.760	19,600
2026-09-22	1.720	1.770	1.720	1.760	1.760	184,700

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.