Manulife Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.27	2.27	2.27	2.27	2.27	-	5,500
Feb 4, 2026	2.28	2.28	2.25	2.27	2.27	-0.44%	68,300
Feb 3, 2026	2.32	2.32	2.28	2.28	2.28	-0.87%	50,100
Jan 30, 2026	2.31	2.31	2.30	2.30	2.30	-0.43%	6,000
Jan 29, 2026	2.29	2.31	2.27	2.31	2.31	0.43%	53,600
Jan 28, 2026	2.29	2.32	2.29	2.30	2.30	0.44%	116,700
Jan 27, 2026	2.31	2.31	2.29	2.29	2.29	-0.43%	79,900
Jan 26, 2026	2.26	2.35	2.26	2.30	2.30	1.77%	171,000
Jan 23, 2026	2.23	2.26	2.23	2.26	2.26	1.80%	33,700
Jan 21, 2026	2.28	2.30	2.21	2.22	2.22	-1.33%	183,500
Jan 20, 2026	2.26	2.27	2.25	2.25	2.25	-0.88%	30,300
Jan 19, 2026	2.21	2.32	2.21	2.27	2.27	3.18%	19,900
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