KLSE:MUHIBAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.53	0.51	0.53	0.53	-	550,000
Dec 4, 2025	0.52	0.53	0.50	0.53	0.53	1.94%	644,300
Dec 3, 2025	0.50	0.52	0.50	0.52	0.52	4.04%	581,900
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	-	315,900
Dec 1, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	682,600
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	-	283,400
Nov 27, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	313,000
Nov 26, 2025	0.51	0.51	0.49	0.49	0.49	-2.97%	1,032,500
Nov 25, 2025	0.51	0.51	0.50	0.51	0.51	-	269,200
Nov 24, 2025	0.51	0.51	0.50	0.51	0.51	-1.94%	519,300
Nov 21, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	427,400
Nov 20, 2025	0.51	0.52	0.51	0.52	0.52	5.05%	748,200
Nov 19, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	884,000
Nov 18, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	684,600
Nov 17, 2025	0.51	0.51	0.50	0.51	0.51	-	609,700
Nov 14, 2025	0.51	0.51	0.50	0.51	0.51	-	601,100
Nov 13, 2025	0.51	0.51	0.51	0.51	0.51	-	462,600
Nov 12, 2025	0.51	0.51	0.51	0.51	0.51	-0.98%	472,400
Nov 11, 2025	0.51	0.52	0.51	0.51	0.51	-	748,000
Nov 10, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	490,100
Nov 7, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	1,609,200
Nov 6, 2025	0.51	0.51	0.50	0.51	0.51	-	2,407,000
Nov 5, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	1,888,400
Nov 4, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	1,821,300
Nov 3, 2025	0.54	0.54	0.54	0.54	0.54	-	607,200
Oct 31, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	253,000
Oct 30, 2025	0.54	0.55	0.54	0.54	0.54	-	358,700
Oct 29, 2025	0.54	0.55	0.54	0.54	0.54	-0.93%	356,900
Oct 28, 2025	0.54	0.54	0.54	0.54	0.54	-	544,000
Oct 27, 2025	0.54	0.55	0.54	0.54	0.54	-0.92%	603,700
Oct 24, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	775,500
Oct 23, 2025	0.55	0.56	0.54	0.55	0.55	-	545,600
Oct 22, 2025	0.55	0.55	0.54	0.55	0.55	-	552,300
Oct 21, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	410,300
Oct 17, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	889,400
Oct 16, 2025	0.56	0.56	0.55	0.56	0.56	0.91%	720,500
Oct 15, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	542,500
Oct 14, 2025	0.57	0.58	0.54	0.55	0.55	-4.39%	3,271,900
Oct 13, 2025	0.57	0.57	0.56	0.57	0.57	-	371,700
Oct 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	424,600
Oct 9, 2025	0.56	0.58	0.56	0.58	0.58	4.50%	1,159,200
Oct 8, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	723,500
Oct 7, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	897,000
Oct 6, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	949,100
Oct 3, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	484,200
Oct 2, 2025	0.60	0.60	0.59	0.59	0.59	0.85%	1,828,700
Oct 1, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	935,300
Sep 30, 2025	0.59	0.59	0.57	0.58	0.58	-1.71%	896,000
Sep 29, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	841,700
Sep 26, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	1,654,000