Manulife Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.30	2.30	2.25	2.25	2.25	-3.43%	38,000
Mar 17, 2026	2.30	2.33	2.23	2.33	2.33	2.19%	31,400
Mar 13, 2026	2.18	2.28	2.18	2.28	2.28	1.33%	15,200
Mar 12, 2026	2.24	2.28	2.21	2.25	2.25	0.45%	60,200
Mar 11, 2026	2.29	2.29	2.24	2.24	2.24	-0.44%	91,000
Mar 10, 2026	2.25	2.25	2.25	2.25	2.25	2.27%	19,000
Mar 9, 2026	2.28	2.28	2.15	2.20	2.20	-3.51%	90,300
Mar 6, 2026	2.29	2.30	2.25	2.28	2.28	-	68,100
Mar 5, 2026	2.30	2.30	2.26	2.28	2.28	1.33%	77,700
Mar 4, 2026	2.34	2.35	2.25	2.25	2.25	-3.43%	159,700
Mar 3, 2026	2.35	2.36	2.33	2.33	2.33	-	101,900
Mar 2, 2026	2.32	2.36	2.31	2.33	2.33	1.30%	121,900
Feb 27, 2026	2.35	2.35	2.30	2.30	2.30	-1.29%	30,000
Feb 26, 2026	2.33	2.33	2.30	2.33	2.33	-0.85%	12,300
Feb 25, 2026	2.35	2.35	2.34	2.35	2.35	-	36,400
Feb 24, 2026	2.38	2.38	2.35	2.35	2.35	-1.67%	45,500
Feb 23, 2026	2.38	2.40	2.37	2.39	2.39	1.70%	48,200
Feb 20, 2026	2.36	2.36	2.34	2.35	2.35	-	10,600
Feb 19, 2026	2.31	2.40	2.31	2.35	2.35	2.17%	69,900
Feb 16, 2026	2.29	2.30	2.29	2.30	2.30	0.44%	17,500
Feb 13, 2026	2.29	2.30	2.27	2.29	2.29	0.44%	76,200
Feb 12, 2026	2.32	2.33	2.28	2.28	2.28	-0.87%	28,000
Feb 11, 2026	2.29	2.30	2.26	2.30	2.30	0.88%	17,600
Feb 10, 2026	2.30	2.32	2.23	2.28	2.28	0.44%	48,500
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