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 Sep 28, 2026: 6,441 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 1.67+72.5% over one year
20052010201520202025
MYR 1.87
All time high, 2026
MYR 1.88
52 week high, MYR 0.9599 low
6,441
Daily sessions since 2000

Last updated Sep 28, 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 1.67 on Sep 28, 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 0.1083 on Apr 10, 2001.
  • 5026's 52 week range is MYR 0.9599 to MYR 1.88.
  • 5026 returned +72.5% over the year to Sep 28, 2026 and +218.4% over five years.
  • Over ten years 5026 returned +277%, +14.2% a year compounded.
  • 5026's deepest drawdown was -79.0% from Jul 16, 2012 to Mar 19, 2020.
  • DataCedar holds 6,441 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 Sep 28, 2026MYR 0.1150MYR 0.2892MYR 0.7275MYR 1.83200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months+3.0%
6 months+15.9%
Year to date+55.5%
1 year+72.5%
3 years+160.9%
5 years+218.4%
10 years+277.4%
Since Nov 30, 2000+792.1%
Compound annual growth, 25.8 years+8.8%

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 0.1083 on Apr 10, 2001
52 week high
MYR 1.88 on Sep 7, 2026
52 week low
MYR 0.9599 on Sep 29, 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
26.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
8.9×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.07MYR 1.88MYR 1.07MYR 1.67+56.7%47M184
2025MYR 0.7457MYR 1.13MYR 0.7233MYR 1.07+42.9%36.9M244
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%99.8M243
2021MYR 0.4684MYR 0.7457MYR 0.4084MYR 0.5687+19.1%70.2M245
2020MYR 0.4334MYR 0.5074MYR 0.1571MYR 0.4774+10.2%43M247
2019MYR 0.3744MYR 0.4480MYR 0.3171MYR 0.4334+15.7%33M246
2018MYR 0.4585MYR 0.4861MYR 0.3177MYR 0.3744-23.8%4.6M244
2017MYR 0.4968MYR 0.5240MYR 0.4364MYR 0.4916-1.0%11.9M252
2016MYR 0.4888MYR 0.5321MYR 0.4181MYR 0.4968+3.3%12.3M250
2015MYR 0.4969MYR 0.5492MYR 0.4274MYR 0.4808-3.2%5.4M246
2014MYR 0.5400MYR 0.6686MYR 0.4629MYR 0.4969-8.9%28.5M247
2013MYR 0.5390MYR 0.6120MYR 0.5087MYR 0.5452+0.2%22.1M246
2012MYR 0.4581MYR 0.7771MYR 0.4581MYR 0.5440+18.8%93.4M245
2011MYR 0.3890MYR 0.5092MYR 0.3015MYR 0.4581+19.5%75.5M244
2010MYR 0.2317MYR 0.3890MYR 0.2089MYR 0.3832+72.4%49.2M249
2009MYR 0.1760MYR 0.2779MYR 0.1556MYR 0.2222+26.3%10.9M248
2008MYR 0.2767MYR 0.3545MYR 0.1510MYR 0.1760-36.4%69.8M248
2007MYR 0.1735MYR 0.3045MYR 0.1735MYR 0.2767+66.3%199.7M249
2006MYR 0.1728MYR 0.1912MYR 0.1454MYR 0.1664+11.8%21.5M259
2005MYR 0.1973MYR 0.3182MYR 0.1463MYR 0.1488-25.8%109.7M247
2004MYR 0.2039MYR 0.2415MYR 0.1860MYR 0.2007-1.6%10.1M262
2003MYR 0.2228MYR 0.2496MYR 0.1925MYR 0.2039-8.5%9.6M261
2002MYR 0.1721MYR 0.2797MYR 0.1706MYR 0.2228+29.4%21.7M261
2001MYR 0.1341MYR 0.1901MYR 0.1061MYR 0.1721+28.3%14.5M261
2000MYR 0.1931MYR 0.1990MYR 0.1253MYR 0.1341n/a9.4M22

5026 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.67-5.3%
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%
November 2025MYR 1.060.0%
October 2025MYR 1.06+6.6%

About the 5026 data

Daily bars. 6,441 sessions from Nov 30, 2000 to Sep 28, 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 Sep 29, 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/5026/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