MHC Plantations Bhd. (KLSE:MHC)
Malaysia
· Delayed Price · Currency is MYR 1.120
0.00 (0.00%)
At close: Sep 4, 2025
MHC Plantations Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 29,000 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 26,100 |
| Sep 2, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 111,800 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 50,400 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 71,000 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 184,400 |
| Aug 26, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 205,700 |
| Aug 25, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 364,600 |
| Aug 22, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 271,600 |
| Aug 21, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 157,400 |
| Aug 20, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 80,000 |
| Aug 19, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 57,600 |
| Aug 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 13,000 |
| Aug 15, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 149,200 |
| Aug 14, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 62,700 |
| Aug 13, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 287,400 |
| Aug 12, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 69,400 |
| Aug 11, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 184,100 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 28,600 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 31,800 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 94,300 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 44,000 |
| Aug 4, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 169,200 |
| Aug 1, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 82,200 |
| Jul 31, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 20,400 |
| Jul 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 9,000 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 85,800 |
| Jul 28, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 87,200 |
| Jul 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 19,000 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 86,700 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 87,900 |
| Jul 22, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 29,200 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 98,300 |
| Jul 18, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 119,500 |
| Jul 17, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 64,700 |
| Jul 16, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 118,500 |
| Jul 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,000 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 98,500 |
| Jul 11, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 37,100 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 2,100 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 13,700 |
| Jul 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 32,300 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 13,500 |
| Jul 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 32,100 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,000 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 2,300 |
| Jul 1, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.51% | 70,600 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 13,000 |
| Jun 26, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 22,300 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 44,300 |