Bursa Malaysia · 5026 · stock

MHC Plantations Bhd. (5026) stock price history

Every Bursa Malaysia trading session of MHC Plantations Bhd. from Nov 30, 2000 to Nov 13, 2026: 6,134 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5026 data, free keyYear by year table

5026 adjusted close, 2000 to 2026

5026MHC Plantations Bhd.
MYR 1.64+58.7% over one year
20052010201520202025
MYR 1.87
All time high, 2026
MYR 1.88
52 week high, MYR 1.01 low
6,134
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5026 key facts

  • MHC Plantations Bhd. (5026) closed at MYR 1.64 on Nov 13, 2026 on Bursa Malaysia.
  • 5026's all time high close is MYR 1.87, set on Sep 3, 2026; its all time low close is MYR 0.1091 on Apr 9, 2001.
  • 5026's 52 week range is MYR 1.01 to MYR 1.88.
  • 5026 returned +58.7% over the year to Nov 13, 2026 and +170.3% over five years.
  • Over ten years 5026 returned +232%, +12.7% a year compounded.
  • 5026's deepest drawdown was -79.0% from Jul 16, 2012 to Mar 19, 2020.
  • DataCedar holds 6,134 daily sessions of 5026 history from Nov 30, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5026 price chart, 2000 to 2026

5026 adjusted close, Nov 30, 2000 to Nov 13, 2026MYR 0.1150MYR 0.2867MYR 0.7149MYR 1.78200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5026 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months-8.0%
6 months+13.0%
Year to date+52.7%
1 year+58.7%
3 years+156.2%
5 years+170.3%
10 years+231.9%
Since Nov 30, 2000+776.1%
Compound annual growth, 26.0 years+8.7%

5026 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.87 on Sep 3, 2026
All time low close
MYR 0.1091 on Apr 9, 2001
52 week high
MYR 1.88 on Sep 7, 2026
52 week low
MYR 1.01 on Nov 18, 2025
Deepest drawdown
-79.0% from Jul 16, 2012 to Mar 19, 2020, recovered Feb 25, 2022
Best single session
+29.8% on Jul 28, 2005
Worst single session
-24.7% on Mar 16, 2020
Volatility, 1 year annualised
26.6%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
8.8×
Best calendar year
2010, +72%
Worst calendar year
2008, -36%

5026 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 30, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.07MYR 1.88MYR 1.07MYR 1.64+53.9%50M213
2025MYR 0.7457MYR 1.13MYR 0.7233MYR 1.07+42.9%36M238
2024MYR 0.6331MYR 0.7905MYR 0.6331MYR 0.7457+14.6%36.3M247
2023MYR 0.6741MYR 0.6939MYR 0.5650MYR 0.6507-2.5%11.2M244
2022MYR 0.5750MYR 0.9252MYR 0.5617MYR 0.6675+17.4%89.3M237
2021MYR 0.4684MYR 0.7457MYR 0.4084MYR 0.5687+19.1%69.4M235
2020MYR 0.4334MYR 0.5074MYR 0.1571MYR 0.4774+10.2%41.9M231
2019MYR 0.3262MYR 0.4480MYR 0.3171MYR 0.4334+27.3%32.1M209
2018MYR 0.4585MYR 0.4861MYR 0.3177MYR 0.3404-30.8%4.2M211
2017MYR 0.4968MYR 0.5240MYR 0.4364MYR 0.4916-1.0%10.6M197
2016MYR 0.4835MYR 0.5321MYR 0.4181MYR 0.4968+3.3%11.1M211
2015MYR 0.4969MYR 0.5492MYR 0.4274MYR 0.4808-3.2%4.9M204
2014MYR 0.5400MYR 0.6686MYR 0.4629MYR 0.4969-8.9%26.5M235
2013MYR 0.5390MYR 0.6120MYR 0.5087MYR 0.5452+0.2%22M245
2012MYR 0.4581MYR 0.7771MYR 0.4581MYR 0.5440+18.8%92.7M243
2011MYR 0.3890MYR 0.5092MYR 0.3015MYR 0.4581+19.5%75.5M244
2010MYR 0.2317MYR 0.3890MYR 0.2089MYR 0.3832+72.4%48M246
2009MYR 0.1760MYR 0.2779MYR 0.1556MYR 0.2222+26.3%10.8M247
2008MYR 0.2767MYR 0.3545MYR 0.1510MYR 0.1760-36.4%69.8M247
2007MYR 0.1735MYR 0.3045MYR 0.1735MYR 0.2767+66.3%199.4M244
2006MYR 0.1728MYR 0.1912MYR 0.1454MYR 0.1664+11.8%21.5M258
2005MYR 0.1973MYR 0.3182MYR 0.1463MYR 0.1488-25.8%108.5M242
2004MYR 0.2039MYR 0.2415MYR 0.1860MYR 0.2007-1.6%9.7M248
2003MYR 0.2228MYR 0.2496MYR 0.1925MYR 0.2039-8.5%9.4M244
2002MYR 0.1721MYR 0.2797MYR 0.1706MYR 0.2228+29.4%21.2M241
2001MYR 0.1341MYR 0.1901MYR 0.1061MYR 0.1721+28.3%14.3M251
2000MYR 0.1931MYR 0.1990MYR 0.1253MYR 0.1341n/a9.4M22

5026 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.64-2.4%
October 2026MYR 1.68+1.8%
September 2026MYR 1.65-6.4%
August 2026MYR 1.76-1.6%
July 2026MYR 1.79+11.2%
June 2026MYR 1.61+7.6%
May 2026MYR 1.50+1.9%
April 2026MYR 1.47-4.3%
March 2026MYR 1.54+4.3%
February 2026MYR 1.47+18.3%
January 2026MYR 1.24+16.8%
December 2025MYR 1.07+0.8%

About the 5026 data

Daily bars. 6,134 sessions from Nov 30, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5026/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5021 AYS Ventures Berhad
  • 5022 Paos Holdings Berhad
  • 5024 Hup Seng Industries Berhad
  • 5025 Auro Holdings Berhad
  • 5027 Kim Loong Resources Berhad
  • 5028 HeiTech Padu Berhad
  • 5029 Far East Holdings Berhad
  • 5031 TIME dotCom Berhad

Common questions

5026 share price history

Start with any symbol.

Start free