MHC Plantations Bhd. (KLSE:MHC)
Malaysia
· Delayed Price · Currency is MYR 1.740
0.00 (0.00%)
At close: Mar 6, 2026
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 585,100 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | -1.70% | 878,000 |
| Mar 3, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | 0.57% | 927,100 |
| Mar 2, 2026 | 1.77 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 1,383,200 |
| Feb 27, 2026 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | 11.04% | 2,256,900 |
| Feb 26, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 406,300 |
| Feb 25, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 345,900 |
| Feb 24, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 274,500 |
| Feb 23, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 279,900 |
| Feb 20, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 77,400 |
| Feb 19, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 107,500 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 65,600 |
| Feb 13, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 137,700 |
| Feb 12, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 128,500 |
| Feb 11, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 4.03% | 479,200 |
| Feb 10, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 104,000 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 77,500 |
| Feb 6, 2026 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | - | 259,200 |
| Feb 5, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 503,000 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 168,300 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 318,000 |
| Jan 30, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 172,600 |
| Jan 29, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 95,700 |
| Jan 28, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 255,700 |
| Jan 27, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 173,400 |
| Jan 26, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 635,900 |
| Jan 23, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 626,700 |
| Jan 22, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 403,500 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 387,100 |
| Jan 20, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 130,000 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 657,100 |
| Jan 16, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 108,000 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 253,600 |
| Jan 14, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 318,500 |
| Jan 13, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 406,900 |
| Jan 12, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 391,800 |
| Jan 9, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 5.04% | 955,200 |
| Jan 8, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 307,800 |
| Jan 7, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 228,600 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 79,000 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 143,400 |
| Jan 2, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 260,700 |
| Dec 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 12,800 |
| Dec 30, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 96,100 |
| Dec 29, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 247,600 |
| Dec 26, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 31,700 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 89,600 |
| Dec 23, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 40,200 |
| Dec 22, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 135,100 |
| Dec 19, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 77,600 |
| Dec 18, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 55,100 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 305,900 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 81,200 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 91,900 |
| Dec 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 152,400 |
| Dec 11, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 85,000 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 177,600 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 88,800 |
| Dec 8, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 115,100 |
| Dec 5, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 141,600 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 304,400 |
| Dec 3, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 104,200 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 178,500 |
| Dec 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 26,900 |
| Nov 28, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 283,000 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 154,900 |
| Nov 26, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 175,300 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 222,800 |
| Nov 24, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 246,700 |
| Nov 21, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 2.26% | 839,800 |
| Nov 20, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 4.72% | 630,000 |
| Nov 19, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | - | 177,500 |
| Nov 18, 2025 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 143,500 |
| Nov 17, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 152,900 |
| Nov 14, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 101,800 |
| Nov 13, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 156,300 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 97,900 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 154,600 |
| Nov 10, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 184,200 |
| Nov 7, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 877,500 |
| Nov 6, 2025 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 373,600 |
| Nov 5, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 158,200 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | -1.53% | 414,300 |
| Nov 3, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 199,100 |
| Oct 31, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 281,100 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 59,900 |
| Oct 29, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 207,000 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 196,600 |
| Oct 27, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 179,700 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 210,000 |
| Oct 23, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 294,100 |
| Oct 22, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 1,048,000 |
| Oct 21, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 232,800 |
| Oct 17, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 255,100 |
| Oct 16, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 270,200 |
| Oct 15, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 259,900 |
| Oct 14, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | - | 447,200 |
| Oct 13, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | -1.49% | 520,400 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 429,300 |
| Oct 9, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 580,000 |