KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	457,500
Dec 4, 2025	0.35	0.35	0.34	0.35	0.35	-	87,700
Dec 3, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	81,300
Dec 2, 2025	0.35	0.36	0.34	0.35	0.35	1.47%	289,500
Dec 1, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	638,200
Nov 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	466,000
Nov 27, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,004,200
Nov 26, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	452,800
Nov 25, 2025	0.36	0.37	0.36	0.37	0.37	-	341,700
Nov 24, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	116,500
Nov 21, 2025	0.37	0.37	0.36	0.37	0.37	-	660,000
Nov 20, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	247,500
Nov 19, 2025	0.38	0.38	0.37	0.38	0.38	-	147,000
Nov 18, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	233,600
Nov 17, 2025	0.37	0.38	0.36	0.37	0.37	-	711,100
Nov 14, 2025	0.36	0.39	0.36	0.37	0.37	1.37%	1,005,000
Nov 13, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	567,000
Nov 12, 2025	0.36	0.37	0.35	0.36	0.36	-1.37%	117,900
Nov 11, 2025	0.37	0.37	0.35	0.37	0.37	1.39%	558,300
Nov 10, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	1,248,800
Nov 7, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	866,000
Nov 6, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	92,300
Nov 5, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	482,100
Nov 4, 2025	0.40	0.40	0.38	0.39	0.39	1.32%	587,500
Nov 3, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	391,800
Oct 31, 2025	0.37	0.39	0.37	0.39	0.39	4.00%	705,200
Oct 30, 2025	0.37	0.38	0.37	0.38	0.38	-	72,000
Oct 29, 2025	0.37	0.38	0.37	0.38	0.38	-	151,400
Oct 28, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	446,700
Oct 27, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	418,500
Oct 24, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	338,500
Oct 23, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	1,028,900
Oct 22, 2025	0.40	0.40	0.39	0.40	0.40	-	475,800
Oct 21, 2025	0.39	0.40	0.39	0.40	0.40	-	419,900
Oct 17, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	445,200
Oct 16, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	689,100
Oct 15, 2025	0.39	0.40	0.38	0.39	0.39	-	566,000
Oct 14, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	2,509,900
Oct 13, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	2,445,400
Oct 10, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	2,288,900
Oct 9, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	895,400
Oct 8, 2025	0.41	0.44	0.41	0.42	0.42	1.20%	3,439,700
Oct 7, 2025	0.42	0.42	0.40	0.42	0.42	-1.19%	1,059,900
Oct 6, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	959,700
Oct 3, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	1,578,500
Oct 2, 2025	0.41	0.44	0.41	0.42	0.42	3.70%	4,769,300
Oct 1, 2025	0.43	0.43	0.40	0.41	0.41	-4.71%	4,740,600
Sep 30, 2025	0.41	0.43	0.40	0.43	0.43	1.19%	10,864,500
Sep 29, 2025	0.48	0.48	0.42	0.42	0.42	-12.50%	11,189,900
Sep 26, 2025	0.46	0.49	0.45	0.48	0.48	5.49%	15,985,000