Skip to main content
MHC Plantations Bhd. (KLSE:MHC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.330
-0.010 (-0.75%)
At close: Dec 5, 2025

MHC Plantations Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.351.351.331.331.33-0.75%141,600
Dec 4, 20251.341.341.321.341.340.75%304,400
Dec 3, 20251.321.351.321.331.330.76%104,200
Dec 2, 20251.311.341.311.321.320.76%178,500
Dec 1, 20251.301.311.301.311.310.77%26,900
Nov 28, 20251.311.311.291.301.30-0.76%283,000
Nov 27, 20251.321.321.301.311.31-0.76%154,900
Nov 26, 20251.331.331.311.321.32-0.75%175,300
Nov 25, 20251.341.351.331.331.33-0.75%222,800
Nov 24, 20251.371.381.341.341.34-1.47%246,700
Nov 21, 20251.361.391.351.361.362.26%839,800
Nov 20, 20251.281.351.281.331.334.72%630,000
Nov 19, 20251.251.281.241.271.27-177,500
Nov 18, 20251.261.281.241.271.270.79%143,500
Nov 17, 20251.251.271.251.261.26-152,900
Nov 14, 20251.261.271.261.261.26-0.79%101,800
Nov 13, 20251.271.281.251.271.27-156,300
Nov 12, 20251.281.291.271.271.27-0.78%97,900
Nov 11, 20251.281.281.271.281.28-0.78%154,600
Nov 10, 20251.251.291.251.291.293.20%184,200
Nov 7, 20251.281.291.241.251.25-1.57%877,500
Nov 6, 20251.281.321.251.271.27-2.31%373,600
Nov 5, 20251.301.311.281.301.300.78%158,200
Nov 4, 20251.311.311.231.291.29-1.53%414,300
Nov 3, 20251.311.321.311.311.310.77%199,100
Oct 31, 20251.311.321.301.301.30-1.52%281,100
Oct 30, 20251.321.321.311.321.32-59,900
Oct 29, 20251.321.331.311.321.32-207,000
Oct 28, 20251.341.341.311.321.32-2.22%196,600
Oct 27, 20251.331.351.331.351.351.50%179,700
Oct 24, 20251.341.341.311.331.33-0.75%210,000
Oct 23, 20251.331.361.331.341.340.75%294,100
Oct 22, 20251.331.351.321.331.330.76%1,048,000
Oct 21, 20251.311.331.311.321.320.76%232,800
Oct 17, 20251.321.331.291.311.31-0.76%255,100
Oct 16, 20251.321.321.311.321.32-0.75%270,200
Oct 15, 20251.331.331.321.331.330.76%259,900
Oct 14, 20251.341.361.311.321.32-447,200
Oct 13, 20251.311.351.281.321.32-1.49%520,400
Oct 10, 20251.321.351.321.341.342.29%429,300
Oct 9, 20251.261.331.261.311.314.80%580,000
Oct 8, 20251.251.261.241.251.25-263,800
Oct 7, 20251.241.251.221.251.251.63%277,700
Oct 6, 20251.221.241.221.231.231.65%381,100
Oct 3, 20251.211.221.211.211.21-64,400
Oct 2, 20251.221.221.201.211.21-85,900
Oct 1, 20251.211.221.211.211.21-0.82%92,900
Sep 30, 20251.231.231.201.221.221.67%176,700
Sep 29, 20251.191.231.181.201.200.84%218,700
Sep 26, 20251.191.191.181.191.190.85%98,700
Sep 25, 20251.181.191.171.181.18-220,700
Sep 24, 20251.151.181.151.181.182.61%161,000
Sep 23, 20251.171.171.151.151.15-0.86%113,500
Sep 22, 20251.171.181.161.161.16-135,200
Sep 19, 20251.161.181.151.161.160.87%228,400
Sep 18, 20251.151.171.141.151.150.88%222,600
Sep 17, 20251.151.161.141.141.14-223,100
Sep 12, 20251.131.151.131.141.140.88%58,800
Sep 11, 20251.131.141.131.131.130.89%58,000
Sep 10, 20251.121.131.121.121.12-112,600
Sep 9, 20251.141.141.121.121.120.90%24,500
Sep 8, 20251.121.121.111.111.11-0.89%54,800
Sep 4, 20251.121.121.121.121.12-29,000
Sep 3, 20251.141.141.111.121.12-1.75%26,100
Sep 2, 20251.121.141.111.141.140.88%111,800
Aug 29, 20251.121.131.111.131.130.89%50,400
Aug 28, 20251.131.131.111.121.12-0.88%71,000
Aug 27, 20251.121.131.121.131.130.89%184,400
Aug 26, 20251.161.171.111.121.12-3.45%205,700
Aug 25, 20251.151.181.151.161.161.75%364,600
Aug 22, 20251.101.141.101.141.143.64%271,600
Aug 21, 20251.091.111.091.101.100.92%157,400
Aug 20, 20251.081.091.071.091.090.93%80,000
Aug 19, 20251.081.101.081.081.08-57,600
Aug 18, 20251.081.081.081.081.080.93%13,000
Aug 15, 20251.071.091.061.071.07-0.93%149,200
Aug 14, 20251.081.081.071.081.080.93%62,700
Aug 13, 20251.061.081.061.071.071.90%287,400
Aug 12, 20251.041.051.041.051.050.96%69,400
Aug 11, 20251.031.051.031.041.040.97%184,100
Aug 8, 20251.041.041.031.031.03-28,600
Aug 7, 20251.031.041.031.031.03-31,800
Aug 6, 20251.031.031.021.031.030.98%94,300
Aug 5, 20251.031.031.021.021.02-44,000
Aug 4, 20251.011.021.011.021.020.99%169,200
Aug 1, 20251.021.031.011.011.01-0.98%82,200
Jul 31, 20251.021.021.011.021.020.99%20,400
Jul 30, 20251.011.011.011.011.01-0.98%9,000
Jul 29, 20251.021.021.001.021.02-85,800
Jul 28, 20251.021.031.021.021.02-87,200
Jul 25, 20251.011.021.011.021.02-19,000
Jul 24, 20251.021.021.011.021.02-86,700
Jul 23, 20251.031.031.011.021.02-87,900
Jul 22, 20251.021.021.011.021.02-29,200
Jul 21, 20251.021.021.011.021.02-98,300
Jul 18, 20251.011.021.011.021.020.99%119,500
Jul 17, 20251.001.011.001.011.011.51%64,700
Jul 16, 20250.991.000.981.001.000.51%118,500
Jul 15, 20250.990.990.990.990.99-25,000
Jul 14, 20250.980.990.980.990.991.02%98,500