MHC Plantations Bhd. (KLSE:MHC)
Malaysia
· Delayed Price · Currency is MYR 1.340
+0.010 (0.75%)
At close: Dec 4, 2025
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 263,800 |
| Oct 7, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 277,700 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 381,100 |
| Oct 3, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 64,400 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 85,900 |
| Oct 1, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 92,900 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 176,700 |
| Sep 29, 2025 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 218,700 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 98,700 |