KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.46	0.49	0.45	0.48	0.48	5.49%	15,985,000
Sep 25, 2025	0.43	0.47	0.42	0.46	0.46	5.81%	7,664,500
Sep 24, 2025	0.41	0.44	0.41	0.43	0.43	6.17%	10,637,800
Sep 23, 2025	0.38	0.41	0.37	0.41	0.41	8.00%	3,855,900
Sep 22, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	5,342,700
Sep 19, 2025	0.34	0.40	0.34	0.38	0.38	15.15%	10,256,000
Sep 18, 2025	0.32	0.34	0.31	0.33	0.33	4.76%	3,749,500
Sep 17, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	1,873,400
Sep 12, 2025	0.32	0.32	0.31	0.31	0.31	-	851,700
Sep 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	183,600
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	303,200
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-	155,600
Sep 8, 2025	0.33	0.34	0.32	0.32	0.32	-3.08%	420,700
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	359,900
Sep 3, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	378,800
Sep 2, 2025	0.34	0.34	0.33	0.34	0.34	-	347,500
Aug 29, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	214,100
Aug 28, 2025	0.35	0.35	0.34	0.34	0.34	-	25,300
Aug 27, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	155,300
Aug 26, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	120,800
Aug 25, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	793,600
Aug 22, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	302,900
Aug 21, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,652,100
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	-	115,200
Aug 19, 2025	0.35	0.35	0.34	0.35	0.35	-	1,105,300
Aug 18, 2025	0.36	0.36	0.35	0.35	0.35	-	285,200
Aug 15, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	581,400
Aug 14, 2025	0.36	0.37	0.36	0.36	0.36	-	232,200
Aug 13, 2025	0.36	0.37	0.36	0.36	0.36	-	323,300
Aug 12, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	232,700
Aug 11, 2025	0.36	0.36	0.36	0.36	0.36	-	58,000
Aug 8, 2025	0.36	0.36	0.35	0.36	0.36	-	281,000
Aug 6, 2025	0.36	0.36	0.36	0.36	0.36	-	31,100
Aug 5, 2025	0.36	0.36	0.35	0.36	0.36	-	151,500
Aug 4, 2025	0.36	0.36	0.35	0.36	0.36	-	98,200
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	92,500
Jul 31, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	130,700
Jul 30, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	239,700
Jul 29, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	31,500
Jul 28, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	132,100
Jul 25, 2025	0.36	0.36	0.36	0.36	0.36	-	36,800
Jul 24, 2025	0.36	0.36	0.36	0.36	0.36	-	40,900
Jul 23, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	160,700
Jul 22, 2025	0.36	0.36	0.35	0.35	0.35	-	33,300
Jul 21, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	68,300
Jul 18, 2025	0.36	0.36	0.36	0.36	0.36	-	99,100
Jul 17, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	108,700
Jul 16, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	89,700
Jul 15, 2025	0.36	0.36	0.35	0.36	0.36	-	103,200
Jul 14, 2025	0.37	0.37	0.35	0.36	0.36	-	98,600