Manulife Holdings Berhad (KLSE:MANULFE)
Malaysia · Delayed Price · Currency is MYR 2.200
-0.010 (-0.45%)
At close: Jan 16, 2026
Manulife Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 16,000 |
| Jan 15, 2026 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.45% | 22,600 |
| Jan 14, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 1.37% | 61,000 |
| Jan 13, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | - | 7,500 |
| Jan 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 7,600 |
| Jan 9, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 45,100 |
| Jan 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 100 |
| Jan 7, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 3,100 |
| Jan 6, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 26,200 |
| Jan 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 200 |
| Dec 31, 2025 | 2.19 | 2.20 | 2.18 | 2.18 | 2.18 | - | 6,900 |
| Dec 30, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 7,100 |
| Dec 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 100 |
| Dec 26, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 11,600 |
| Dec 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 4,600 |
| Dec 23, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 70,100 |
| Dec 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 11,000 |
| Dec 19, 2025 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | -1.79% | 90,600 |
| Dec 18, 2025 | 2.23 | 2.23 | 2.11 | 2.23 | 2.23 | - | 39,200 |
| Dec 17, 2025 | 2.23 | 2.23 | 2.21 | 2.23 | 2.23 | -0.89% | 16,100 |
| Dec 15, 2025 | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | 0.90% | 65,900 |
| Dec 12, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 27,000 |
| Dec 11, 2025 | 2.23 | 2.28 | 2.20 | 2.23 | 2.23 | - | 44,400 |
| Dec 10, 2025 | 2.16 | 2.25 | 2.16 | 2.23 | 2.23 | -0.89% | 32,100 |
| Dec 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 100 |
| Dec 8, 2025 | 2.25 | 2.25 | 2.22 | 2.25 | 2.25 | - | 73,100 |
| Dec 5, 2025 | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | 0.45% | 26,300 |
| Dec 4, 2025 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | - | 2,600 |
| Dec 3, 2025 | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | 1.82% | 22,000 |
| Dec 2, 2025 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | - | 32,100 |
| Dec 1, 2025 | 2.20 | 2.30 | 2.18 | 2.20 | 2.20 | 4.27% | 63,900 |
| Nov 28, 2025 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | - | 31,000 |
| Nov 27, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | - | 16,900 |
| Nov 26, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 0.48% | 5,300 |
| Nov 25, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | 0.48% | 17,600 |
| Nov 24, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 30,600 |
| Nov 21, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 136,300 |
| Nov 20, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -1.38% | 5,200 |
| Nov 19, 2025 | 2.17 | 2.17 | 2.12 | 2.17 | 2.17 | -3.56% | 163,000 |
| Nov 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 100 |
| Nov 17, 2025 | 2.33 | 2.33 | 2.22 | 2.25 | 2.25 | -3.43% | 28,600 |
| Nov 14, 2025 | 2.19 | 2.33 | 2.14 | 2.33 | 2.33 | 9.39% | 342,000 |
| Nov 13, 2025 | 2.13 | 2.18 | 2.13 | 2.13 | 2.13 | 0.47% | 14,400 |
| Nov 12, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | 0.95% | 9,000 |
| Nov 11, 2025 | 2.11 | 2.12 | 2.10 | 2.10 | 2.10 | -0.47% | 11,900 |
| Nov 10, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.47% | 7,400 |
| Nov 7, 2025 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -2.30% | 10,200 |
| Nov 6, 2025 | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | -0.46% | 14,300 |
| Nov 5, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 2.83% | 2,500 |
| Nov 4, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | - | 19,000 |