MHC Plantations Bhd.(MY:5026)
1.64+0.03 (+1.86%)
MY:5026
MHC Plantations Bhd. historical prices
1.64
At close:+0.03 (+1.86%)
MHC Plantations Bhd. (5026) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +1.86% | 15,000 | 0.08 |
| Nov 10, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 32,700 | 0.19 |
| Nov 09, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -2.40% | 24,500 | 0.13 |
| Nov 05, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | +1.83% | 58,900 | 0.32 |
| Nov 04, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -2.96% | 315,600 | 1.75 |
| Nov 03, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.60% | 6,000 | 0.03 |
| Nov 02, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.00% | 19,300 | 0.11 |
| Oct 30, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.00% | 35,500 | 0.19 |
| Oct 29, 2026 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 119,100 | 0.65 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.00% | 33,500 | 0.18 |
| Oct 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00% | 103,300 | 0.57 |
| Oct 26, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 54,500 | 0.30 |
| Oct 23, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 0.00% | 41,900 | 0.23 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | +1.19% | 36,000 | 0.20 |
| Oct 21, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.00% | 42,800 | 0.23 |
| Oct 20, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +1.20% | 57,700 | 0.32 |
| Oct 19, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.00% | 87,900 | 0.48 |
| Oct 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.61% | 231,100 | 1.27 |
| Oct 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 77,700 | 0.43 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.00% | 61,500 | 0.33 |
| Oct 13, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.00% | 116,100 | 0.61 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 49,400 | 0.26 |
| Oct 09, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.00% | 78,400 | 0.40 |
| Oct 08, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | +1.84% | 81,400 | 0.41 |
| Oct 07, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.00% | 90,200 | 0.45 |
| Oct 06, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +1.24% | 67,500 | 0.33 |
| Oct 05, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 158,900 | 0.79 |
| Oct 02, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | +2.60% | 334,600 | 1.70 |
| Oct 01, 2026 | 1.68 | 1.68 | 1.57 | 1.58 | 1.58 | -4.30% | 512,300 | 2.70 |
| Sep 30, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 174,900 | 0.92 |
| Sep 29, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.00% | 132,300 | 0.70 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 271,700 | 1.46 |
| Sep 25, 2026 | 1.71 | 1.75 | 1.66 | 1.70 | 1.70 | -0.58% | 297,100 | 1.62 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.65 | 1.71 | 1.71 | -2.84% | 205,800 | 1.13 |
| Sep 23, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.00% | 19,600 | 0.11 |
| Sep 22, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | +2.33% | 184,700 | 1.02 |
| Sep 21, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -5.44% | 504,500 | 2.92 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 36,600 | 0.21 |
| Sep 17, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.59% | 128,200 | 0.75 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.00% | 48,300 | 0.27 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | +1.09% | 209,100 | 1.20 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.83 | -0.49% | 734,200 | 4.50 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.84 | -0.49% | 310,800 | 1.91 |
| Sep 09, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.85 | -1.02% | 262,500 | 1.65 |
| Sep 08, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.87 | +1.03% | 452,900 | 2.97 |
| Sep 07, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.85 | -1.02% | 318,900 | 2.10 |
| Sep 04, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.87 | 0.00% | 226,800 | 1.51 |
| Sep 03, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.87 | +2.02% | 627,800 | 4.26 |
