Manulife Holdings Berhad (KLSE:MANULFE)
Malaysia · Delayed Price · Currency is MYR 2.250
-0.080 (-3.43%)
At close: Nov 17, 2025
Manulife Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | -0.47% | 200 |
| Oct 31, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.93% | 15,500 |
| Oct 30, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 1.42% | 41,200 |
| Oct 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 4,600 |
| Oct 28, 2025 | 2.11 | 2.13 | 2.10 | 2.12 | 2.12 | 0.95% | 21,300 |
| Oct 27, 2025 | 2.07 | 2.11 | 2.06 | 2.10 | 2.10 | - | 30,100 |
| Oct 24, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | - | 30,400 |
| Oct 23, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | 20,400 |
| Oct 22, 2025 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | -0.48% | 85,100 |
| Oct 17, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | - | 7,000 |
| Oct 16, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.48% | 22,900 |
| Oct 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | 500 |
| Oct 14, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 44,000 |
| Oct 13, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 30,200 |
| Oct 10, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.94% | 37,300 |
| Oct 9, 2025 | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | 1.44% | 78,900 |
| Oct 8, 2025 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 24,900 |
| Oct 7, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.41% | 29,300 |
| Oct 6, 2025 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | 0.47% | 14,300 |
| Oct 3, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | -1.40% | 67,300 |
| Oct 2, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 5,100 |
| Oct 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 3,100 |
| Sep 30, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | - | 15,000 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | - | 10,000 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 23,300 |
| Sep 25, 2025 | 2.10 | 2.14 | 2.07 | 2.10 | 2.10 | -1.41% | 122,400 |
| Sep 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 7,100 |
| Sep 23, 2025 | 2.13 | 2.16 | 2.13 | 2.13 | 2.13 | 0.47% | 10,700 |
| Sep 22, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 300 |
| Sep 18, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -0.47% | 19,700 |
| Sep 17, 2025 | 2.11 | 2.14 | 2.11 | 2.11 | 2.11 | - | 12,200 |
| Sep 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 300 |
| Sep 11, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | - | 6,000 |
| Sep 10, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 0.96% | 12,900 |
| Sep 9, 2025 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 34,000 |
| Sep 4, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | 1,100 |
| Sep 3, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 18,100 |
| Sep 2, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 36,100 |
| Aug 29, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 25,400 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 12,100 |